Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calfrac Well Services (OP: CFWFF )

3.120 +0.080 (+2.63%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.020 4.020 3.970 3.970 13,570 -0.03(-0.75%)
Oct 30, 2017 3.960 4.020 3.960 4.000 8,946 +0.06(+1.52%)
Oct 27, 2017 3.830 3.940 3.830 3.940 7,194 +0.13(+3.41%)
Oct 26, 2017 3.960 3.960 3.668 3.810 18,923 +0.21(+5.83%)
Oct 25, 2017 3.641 3.641 3.600 3.600 1,365 -0.10(-2.70%)
Oct 24, 2017 3.649 3.700 3.649 3.700 94,476 +0.16(+4.52%)
Oct 23, 2017 3.610 3.610 3.450 3.540 100,866 -0.07(-1.94%)
Oct 20, 2017 3.672 3.672 3.610 3.610 4,286 -0.11(-2.96%)
Oct 19, 2017 3.696 3.750 3.599 3.720 118,801 -0.03(-0.80%)
Oct 18, 2017 3.811 3.830 3.750 3.750 3,300 -0.07(-1.84%)
Oct 17, 2017 3.801 3.820 3.801 3.820 3,137 -0.03(-0.77%)
Oct 16, 2017 3.850 3.850 3.850 3.850 100 +0.04(+1.08%)
Oct 13, 2017 3.902 3.903 3.790 3.809 10,290 -0.09(-2.34%)
Oct 12, 2017 3.964 3.964 3.900 3.900 14,300 -0.14(-3.47%)
Oct 11, 2017 3.920 4.040 3.920 4.040 14,740 +0.02(+0.50%)
Oct 10, 2017 4.100 4.120 4.019 4.020 6,225 +0.03(+0.75%)
Oct 06, 2017 3.990 3.990 3.990 2 -0.05(-1.25%)
Oct 05, 2017 4.110 4.139 4.041 4.041 3,560 -0.04(-0.97%)
Oct 04, 2017 4.080 4.080 4.080 4.080 2,000 +0.00(+0.03%)
Oct 03, 2017 3.980 4.079 3.980 4.079 260 +0.12(+3.03%)
Oct 02, 2017 3.995 4.010 3.950 3.959 15,637 -0.10(-2.49%)
Sep 29, 2017 4.027 4.064 4.011 4.060 2,771 +0.05(+1.21%)
Sep 28, 2017 4.003 4.012 4.003 4.012 19,160 +0.05(+1.16%)
Sep 27, 2017 4.010 4.010 3.920 3.966 3,031 -0.03(-0.66%)
Sep 26, 2017 3.830 3.992 3.830 3.992 20,004 +0.03(+0.81%)
Sep 25, 2017 3.925 3.960 3.908 3.960 49,100 +0.19(+5.12%)
Sep 22, 2017 3.844 3.860 3.767 3.767 5,144 -0.11(-2.87%)
Sep 21, 2017 3.802 3.879 3.802 3.879 75,700 +0.13(+3.43%)
Sep 20, 2017 3.660 3.750 3.660 3.750 24,750 +0.15(+4.17%)
Sep 19, 2017 3.600 3.600 3.600 3.600 300 +0.03(+0.73%)
Sep 18, 2017 3.533 3.576 3.491 3.574 13,250 +0.12(+3.53%)
Sep 15, 2017 3.295 3.460 3.295 3.452 5,450 +0.03(+0.91%)
Sep 14, 2017 3.455 3.490 3.406 3.421 3,600 +0.02(+0.62%)
Sep 13, 2017 3.400 3.400 3.400 3.400 1,400 +0.19(+5.89%)
Sep 12, 2017 3.211 3.211 3.211 3.211 500 +0.02(+0.56%)
Sep 11, 2017 3.200 3.200 3.193 3.193 22,323 -0.01(-0.22%)
Sep 08, 2017 3.150 3.220 3.140 3.200 71,700 +0.00(+0.05%)
Sep 07, 2017 3.100 3.237 3.100 3.198 39,700 +0.12(+3.84%)
Sep 06, 2017 3.080 3.080 3.080 3.080 100 +0.04(+1.37%)
Sep 05, 2017 3.038 3.038 3.038 3.038 1,000 +0.04(+1.28%)
Sep 01, 2017 2.952 3.000 2.943 3.000 4,563 +0.10(+3.45%)
Aug 31, 2017 2.900 2.900 2.900 2.900 2,500 +0.13(+4.52%)
Aug 29, 2017 2.775 2.775 2.775 0 -0.01(-0.34%)
Aug 28, 2017 2.720 2.784 2.720 2.784 44,250 +0.06(+2.33%)
Aug 25, 2017 2.750 2.750 2.721 2.721 2,112 -0.03(-1.09%)
Aug 24, 2017 2.778 2.780 2.751 2.751 7,250 +0.00(+0.03%)
Aug 23, 2017 2.734 2.750 2.734 2.750 12,914 +0.04(+1.53%)
Aug 22, 2017 2.630 2.708 2.630 2.708 3,450 +0.13(+4.90%)
Aug 17, 2017 2.582 2.582 2.582 0 -0.02(-0.91%)
Aug 15, 2017 2.606 2.606 2.606 0 +0.01(+0.53%)
Aug 14, 2017 2.592 2.592 2.592 2.592 1,035 -0.06(-2.19%)
Aug 11, 2017 2.671 2.671 2.631 2.650 2,500 -0.04(-1.49%)
Aug 10, 2017 2.690 2.690 2.690 2.690 200 +0.03(+1.13%)
Aug 09, 2017 2.660 2.680 2.660 2.660 4,303 +0.01(+0.29%)
Aug 08, 2017 2.692 2.692 2.631 2.652 5,600 +0.06(+2.41%)
Aug 07, 2017 2.590 2.590 2.590 2.590 1,200 -0.07(-2.72%)
Aug 04, 2017 2.662 2.662 2.662 2.662 712 +0.04(+1.48%)
Aug 02, 2017 2.624 2.624 2.624 0 -0.05(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.