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

Calfrac Well Services (OP: CFWFF )

3.220 +0.120 (+3.87%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 (%)
Apr 27, 2009 7.487 7.487 7.487 0 -0.47(-5.88%)
Apr 24, 2009 7.998 7.998 7.954 7.954 400 +0.22(+2.84%)
Apr 23, 2009 7.407 7.734 7.407 7.734 1,160 +0.33(+4.47%)
Apr 22, 2009 7.388 7.430 7.388 7.404 1,200 +0.10(+1.38%)
Apr 21, 2009 7.311 7.311 7.303 7.303 200 +0.06(+0.81%)
Apr 20, 2009 7.529 7.529 7.236 7.244 1,200 -0.78(-9.68%)
Apr 17, 2009 8.018 8.026 8.018 8.020 800 +1.11(+16.00%)
Apr 16, 2009 6.914 6.914 6.914 6.914 100 +0.60(+9.43%)
Apr 13, 2009 6.318 6.318 6.318 0 +0.07(+1.09%)
Apr 06, 2009 6.250 6.250 6.250 6.250 0 +0.26(+4.31%)
Mar 24, 2009 5.992 5.992 5.992 5.992 0 +0.67(+12.65%)
Mar 17, 2009 5.319 5.319 5.319 5.319 0 -0.06(-1.06%)
Mar 16, 2009 5.376 5.376 5.376 0 +0.00(+0.00%)
Mar 13, 2009 5.376 5.376 5.376 5.376 1,000 +0.13(+2.46%)
Mar 12, 2009 5.247 5.247 5.247 5.247 2,000 -1.27(-19.52%)
Feb 27, 2009 6.519 6.519 6.519 0 +0.00(+0.00%)
Feb 26, 2009 6.591 6.591 6.503 6.519 400 -0.04(-0.57%)
Feb 25, 2009 6.557 6.557 6.557 6.557 100 -0.02(-0.26%)
Feb 17, 2009 6.574 6.574 6.574 0 +0.00(+0.00%)
Feb 13, 2009 6.582 6.582 6.574 6.574 1,000 -0.01(-0.11%)
Feb 12, 2009 6.581 6.582 6.581 6.582 400 -0.06(-0.93%)
Jan 30, 2009 6.643 6.643 6.643 0 +0.00(+0.00%)
Jan 29, 2009 6.716 6.716 6.643 6.643 1,700 -1.15(-14.72%)
Jan 13, 2009 7.790 7.790 7.790 0 +0.00(+0.00%)
Jan 12, 2009 7.790 7.790 7.790 7.790 200 -0.82(-9.52%)
Jan 08, 2009 8.610 8.610 8.610 0 +1.48(+20.82%)
Dec 31, 2008 7.127 7.127 7.127 0 -0.78(-9.86%)
Dec 19, 2008 7.906 7.906 7.906 0 +0.00(+0.00%)
Dec 18, 2008 7.906 7.906 7.906 7.906 2,400 -0.13(-1.67%)
Dec 11, 2008 8.040 8.040 8.040 0 +0.00(+0.00%)
Dec 10, 2008 8.040 8.040 8.040 8.040 160 +0.19(+2.42%)
Dec 04, 2008 7.850 7.850 7.850 0 +0.00(+0.00%)
Dec 03, 2008 7.850 7.850 7.850 7.850 100 +0.03(+0.35%)
Dec 02, 2008 7.940 7.940 7.823 7.823 200 -2.16(-21.62%)
Dec 01, 2008 9.981 9.981 9.981 0 +0.00(+0.00%)
Nov 28, 2008 9.731 9.981 9.650 9.981 4,900 +1.50(+17.67%)
Nov 26, 2008 8.558 8.558 8.482 8.482 1,200 +0.25(+3.06%)
Nov 25, 2008 8.238 8.238 8.230 8.230 200 +0.12(+1.50%)
Nov 24, 2008 8.108 8.108 8.108 0 +0.00(+0.00%)
Nov 21, 2008 7.895 8.108 7.895 8.108 500 +0.07(+0.81%)
Nov 20, 2008 8.018 8.043 8.018 8.043 900 -1.91(-19.18%)
Nov 19, 2008 9.934 9.951 9.934 9.951 800 +0.01(+0.06%)
Nov 18, 2008 10.51 10.51 9.945 9.945 2,300 -0.59(-5.65%)
Nov 17, 2008 10.56 10.56 10.54 10.54 1,100 -0.17(-1.60%)
Nov 14, 2008 10.73 10.73 10.71 10.71 1,000 -0.18(-1.63%)
Nov 13, 2008 10.88 10.89 10.88 10.89 1,800 +0.41(+3.93%)
Nov 12, 2008 10.48 10.48 10.48 10.48 100 -1.39(-11.74%)
Nov 11, 2008 11.90 11.90 11.66 11.87 2,080 -1.58(-11.76%)
Nov 10, 2008 13.45 13.45 13.45 0 +0.00(+0.00%)
Nov 07, 2008 13.45 13.45 13.45 13.45 100 +0.93(+7.44%)
Nov 03, 2008 12.52 12.52 12.52 0 +0.00(+0.00%)
Oct 31, 2008 12.66 12.66 12.52 12.52 300 +0.28(+2.29%)
Oct 30, 2008 12.24 12.24 12.24 0 +0.00(+0.00%)
Oct 29, 2008 12.24 12.24 12.24 12.24 4,000 +1.73(+16.47%)
Oct 28, 2008 10.51 10.51 10.51 0 +0.00(+0.00%)
Oct 27, 2008 10.78 10.81 10.51 10.51 4,900 -0.36(-3.28%)
Oct 24, 2008 10.87 10.87 10.82 10.87 800 -0.17(-1.51%)
Oct 23, 2008 11.03 11.81 11.03 11.03 800 -0.47(-4.06%)
Oct 22, 2008 11.50 11.57 11.35 11.50 1,600 -2.46(-17.64%)
Oct 21, 2008 13.96 13.96 13.96 0 +0.00(+0.00%)
Oct 20, 2008 13.96 14.03 13.70 13.96 2,300 +1.32(+10.46%)
Oct 17, 2008 12.64 12.64 12.64 0 +0.00(+0.00%)
Oct 16, 2008 12.64 12.67 12.52 12.64 16,500 -0.71(-5.31%)
Oct 15, 2008 13.35 13.36 13.35 13.35 400 -1.43(-9.68%)
Oct 14, 2008 11.53 17.04 14.78 14.78 1,310 +3.25(+28.18%)
Oct 13, 2008 11.53 11.53 11.53 0 +0.00(+0.00%)
Oct 10, 2008 11.53 11.95 11.27 11.53 2,300 -1.73(-13.07%)
Oct 09, 2008 13.27 13.27 13.27 13.27 1,000 +0.38(+2.94%)
Oct 08, 2008 12.89 12.90 12.89 12.89 200 -0.61(-4.51%)
Oct 07, 2008 12.30 13.50 13.50 13.50 100 +1.19(+9.70%)
Oct 06, 2008 12.30 15.27 12.30 12.30 11,810 -3.63(-22.77%)
Oct 03, 2008 15.93 17.00 15.93 15.93 11,800 -0.11(-0.67%)
Oct 02, 2008 16.04 16.42 15.74 16.04 5,500 -2.67(-14.28%)
Oct 01, 2008 18.71 18.71 18.65 18.71 2,200 -0.02(-0.10%)
Sep 30, 2008 18.73 18.98 18.73 18.73 1,200 +0.44(+2.41%)
Sep 29, 2008 21.23 18.30 18.29 18.29 1,900 -2.94(-13.85%)
Sep 26, 2008 21.23 21.23 21.22 21.23 700 +0.89(+4.38%)
Sep 24, 2008 20.34 20.34 20.34 20.34 0 +0.00(+0.00%)
Sep 23, 2008 21.17 20.39 20.34 20.34 400 -0.84(-3.95%)
Sep 22, 2008 21.17 21.40 21.17 21.17 1,000 +2.94(+16.11%)
Sep 19, 2008 18.24 18.24 18.24 0 +0.00(+0.00%)
Sep 18, 2008 18.24 18.70 18.19 18.24 1,900 +0.92(+5.31%)
Sep 17, 2008 17.32 17.49 16.93 17.32 1,660 +0.31(+1.81%)
Sep 16, 2008 17.01 17.01 17.01 0 +0.00(+0.00%)
Sep 15, 2008 17.01 17.01 17.01 17.01 300 -0.00(-0.02%)
Sep 12, 2008 17.01 17.06 17.01 17.01 400 +0.40(+2.40%)
Sep 11, 2008 16.61 16.62 16.61 16.61 200 -0.28(-1.68%)
Sep 10, 2008 16.90 17.20 16.90 16.90 600 -0.08(-0.48%)
Sep 09, 2008 16.98 17.03 16.74 16.98 3,100 -1.07(-5.93%)
Sep 08, 2008 18.05 18.12 18.05 18.05 500 -0.96(-5.04%)
Sep 05, 2008 19.01 19.02 19.00 19.01 400 -0.21(-1.07%)
Sep 04, 2008 19.21 19.21 19.18 19.21 500 -1.22(-5.98%)
Sep 03, 2008 20.43 20.43 20.43 20.43 100 -1.24(-5.74%)
Sep 02, 2008 21.68 22.33 21.53 21.68 1,100 -2.26(-9.44%)
Aug 29, 2008 23.94 23.94 23.94 23.94 100 -0.68(-2.75%)
Aug 28, 2008 25.12 24.61 24.61 24.61 100 -0.50(-2.00%)
Aug 27, 2008 25.12 25.12 24.48 25.12 900 +1.69(+7.21%)
Aug 26, 2008 23.43 23.43 23.43 0 +0.00(+0.00%)
Aug 25, 2008 23.43 23.46 23.37 23.43 1,700 -0.57(-2.38%)
Aug 22, 2008 24.00 24.21 23.99 24.00 12,900 -0.28(-1.14%)
Aug 21, 2008 24.28 24.28 23.44 24.28 6,310 +2.04(+9.16%)
Aug 20, 2008 22.24 22.24 22.23 22.24 300 -0.23(-1.05%)
Aug 18, 2008 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
Aug 15, 2008 22.47 22.47 22.47 22.47 200 +0.01(+0.04%)
Aug 13, 2008 22.46 22.46 22.46 22.46 0 +0.00(+0.00%)
Aug 12, 2008 22.46 22.46 22.46 0 +0.00(+0.00%)
Aug 11, 2008 22.46 22.46 22.44 22.46 1,000 -0.71(-3.08%)
Aug 08, 2008 23.18 23.18 22.95 23.18 1,100 -1.91(-7.61%)
Aug 07, 2008 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Aug 06, 2008 25.09 25.09 25.08 25.09 200 +0.67(+2.74%)
Aug 05, 2008 24.42 24.42 24.42 24.42 133 -2.54(-9.41%)
Aug 04, 2008 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Aug 01, 2008 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Jul 31, 2008 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Jul 30, 2008 25.31 26.95 25.78 26.95 3,000 +1.64(+6.50%)
Jul 29, 2008 25.31 25.65 25.31 25.31 500 -4.39(-14.79%)
Jul 28, 2008 29.71 29.71 29.71 29.71 0 +0.00(+0.00%)
Jul 25, 2008 29.71 29.71 29.71 29.71 0 +0.00(+0.00%)
Jul 24, 2008 29.71 29.71 29.71 29.71 0 +0.00(+0.00%)
Jul 23, 2008 29.71 30.97 29.71 29.71 700 -2.06(-6.47%)
Jul 22, 2008 31.76 31.76 31.76 31.76 0 +0.00(+0.00%)
Jul 21, 2008 29.75 31.76 29.76 31.76 1,100 +2.01(+6.76%)
Jul 18, 2008 29.75 29.78 29.75 29.75 533 +0.29(+0.99%)
Jul 17, 2008 29.46 29.46 29.46 29.46 0 +0.00(+0.00%)
Jul 16, 2008 29.46 29.70 29.46 29.46 1,300 -0.82(-2.71%)
Jul 15, 2008 30.28 30.28 30.28 30.28 0 +0.00(+0.00%)
Jul 14, 2008 30.28 30.51 30.28 30.28 1,100 +0.72(+2.43%)
Jul 11, 2008 29.56 29.56 29.56 29.56 0 +0.00(+0.00%)
Jul 10, 2008 29.56 29.56 29.56 29.56 0 +0.00(+0.00%)
Jul 09, 2008 29.56 29.56 29.56 29.56 100 +1.05(+3.70%)
Jul 08, 2008 28.50 28.50 28.50 28.50 500 -1.24(-4.17%)
Jul 07, 2008 29.75 30.10 29.74 29.75 4,300 -0.98(-3.20%)
Jul 04, 2008 30.73 31.06 30.72 30.73 14,800 +0.00(+0.00%)
Jul 03, 2008 30.73 31.06 30.72 30.73 14,800 -1.17(-3.66%)
Jul 02, 2008 31.90 32.00 31.90 31.90 450 +0.46(+1.45%)
Jul 01, 2008 31.44 31.44 31.44 31.44 0 +0.00(+0.00%)
Jun 30, 2008 31.44 31.79 31.39 31.44 2,566 -0.29(-0.92%)
Jun 27, 2008 31.73 31.73 31.58 31.73 6,400 -0.01(-0.03%)
Jun 26, 2008 31.74 31.74 31.09 31.74 4,800 +0.54(+1.74%)
Jun 25, 2008 31.20 31.20 30.64 31.20 4,933 -0.10(-0.32%)
Jun 24, 2008 31.30 31.31 31.29 31.30 3,700 -0.02(-0.05%)
Jun 23, 2008 31.00 31.34 31.32 31.32 200 +0.31(+1.01%)
Jun 20, 2008 31.00 31.70 30.98 31.00 906 -1.04(-3.25%)
Jun 19, 2008 32.04 32.12 31.65 32.04 6,589 +0.60(+1.92%)
Jun 18, 2008 31.44 31.44 31.44 31.44 133 +1.02(+3.34%)
Jun 17, 2008 30.43 30.57 30.40 30.43 1,333 +0.64(+2.17%)
Jun 16, 2008 29.78 29.78 29.78 29.78 0 +0.00(+0.00%)
Jun 13, 2008 29.78 29.78 29.78 29.78 0 +0.00(+0.00%)
Jun 12, 2008 29.78 29.78 29.78 29.78 0 +0.00(+0.00%)
Jun 11, 2008 29.78 29.78 29.78 29.78 100 -0.20(-0.67%)
Jun 10, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jun 09, 2008 29.98 30.02 29.98 29.98 1,600 +0.79(+2.70%)
Jun 06, 2008 29.20 29.42 28.60 29.20 11,337 +0.86(+3.03%)
Jun 05, 2008 28.34 28.34 28.34 28.34 500 -0.12(-0.42%)
Jun 04, 2008 28.46 28.50 28.25 28.46 22,800 +0.31(+1.11%)
Jun 03, 2008 28.14 28.35 28.14 28.14 2,500 +0.72(+2.64%)
Jun 02, 2008 27.42 27.42 27.42 27.42 0 +0.00(+0.00%)
May 30, 2008 27.04 27.42 27.42 27.42 500 +0.38(+1.42%)
May 29, 2008 27.04 27.04 27.04 27.04 0 +0.00(+0.00%)
May 28, 2008 27.04 27.04 27.04 27.04 0 +0.00(+0.00%)
May 27, 2008 27.90 27.04 27.04 27.04 100 -0.87(-3.11%)
May 26, 2008 27.90 28.03 27.50 27.90 6,500 +0.00(+0.00%)
May 23, 2008 27.90 28.03 27.50 27.90 6,500 +0.80(+2.96%)
May 22, 2008 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
May 21, 2008 27.10 27.10 26.81 27.10 2,700 +0.28(+1.05%)
May 20, 2008 26.82 26.82 26.82 26.82 300 -0.23(-0.85%)
May 19, 2008 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
May 16, 2008 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
May 15, 2008 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
May 14, 2008 27.05 27.05 27.05 27.05 2,000 -0.36(-1.30%)
May 13, 2008 27.41 27.41 27.41 27.41 0 +0.00(+0.00%)
May 12, 2008 27.41 27.50 27.41 27.41 900 -0.22(-0.81%)
May 09, 2008 26.76 27.63 26.80 27.63 5,599 +0.87(+3.25%)
May 08, 2008 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
May 07, 2008 26.76 26.76 26.76 26.76 1,533 +2.30(+9.42%)
May 06, 2008 24.46 24.46 24.45 24.46 1,700 +0.58(+2.42%)
May 05, 2008 23.88 23.88 23.88 23.88 0 +0.00(+0.00%)
May 02, 2008 23.88 23.88 23.88 23.88 0 +0.00(+0.00%)
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.