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

Calfrac Well Services (OP: CFWFF )

3.100 +0.060 (+1.97%)
Streaming Delayed Price Updated: 2:55 PM 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 (%)
Apr 28, 2010 21.06 21.06 21.06 21.06 0 -1.97(-8.56%)
Apr 20, 2010 23.03 23.03 23.03 23.03 0 -0.02(-0.10%)
Apr 15, 2010 23.05 23.05 23.05 23.05 0 +1.12(+5.11%)
Apr 09, 2010 21.93 21.93 21.93 21.93 0 +1.14(+5.50%)
Mar 31, 2010 20.79 20.79 20.79 20.79 0 -0.27(-1.28%)
Mar 30, 2010 21.20 21.20 21.06 21.06 16,200 -0.18(-0.83%)
Mar 29, 2010 21.24 21.24 21.24 21.24 800 +0.21(+1.01%)
Mar 26, 2010 21.12 21.12 21.02 21.02 632 -1.69(-7.44%)
Mar 23, 2010 22.71 22.71 22.71 22.71 0 -0.89(-3.77%)
Mar 16, 2010 23.60 23.60 23.60 23.60 0 +0.07(+0.31%)
Mar 11, 2010 23.53 23.53 23.53 23.53 0 -0.33(-1.37%)
Mar 10, 2010 24.09 24.11 23.86 23.86 660 -0.08(-0.32%)
Mar 09, 2010 24.24 24.28 23.93 23.94 4,000 -0.73(-2.95%)
Mar 08, 2010 24.66 24.66 24.66 24.66 100 -0.55(-2.17%)
Mar 05, 2010 25.22 25.22 25.21 25.21 600 +0.04(+0.15%)
Mar 04, 2010 25.80 25.84 25.15 25.17 900 +0.62(+2.52%)
Mar 03, 2010 24.01 24.67 24.01 24.55 4,600 +1.06(+4.53%)
Mar 02, 2010 23.61 23.61 23.49 23.49 4,400 +0.04(+0.18%)
Mar 01, 2010 23.45 23.45 23.45 23.45 625 +1.07(+4.77%)
Feb 26, 2010 22.36 22.38 22.32 22.38 7,100 +0.13(+0.58%)
Feb 25, 2010 21.97 22.25 21.97 22.25 9,450 -0.06(-0.28%)
Feb 24, 2010 22.37 22.37 22.31 22.31 1,000 -0.47(-2.05%)
Feb 23, 2010 22.64 22.78 22.64 22.78 2,600 +0.28(+1.22%)
Feb 22, 2010 23.48 23.52 22.50 22.50 19,750 -0.62(-2.69%)
Feb 19, 2010 23.16 23.16 23.13 23.13 200 -1.19(-4.91%)
Feb 16, 2010 24.32 24.32 24.32 0 +0.26(+1.10%)
Feb 11, 2010 24.05 24.05 24.05 0 +1.14(+4.95%)
Feb 10, 2010 22.70 23.06 22.68 22.92 700 -0.04(-0.16%)
Feb 09, 2010 22.39 22.96 22.39 22.96 700 +0.51(+2.26%)
Feb 08, 2010 22.38 22.45 22.38 22.45 2,200 +0.33(+1.50%)
Feb 04, 2010 22.12 22.12 22.12 0 -0.54(-2.39%)
Feb 03, 2010 22.01 22.66 22.01 22.66 3,100 +0.82(+3.74%)
Feb 02, 2010 21.77 21.84 21.77 21.84 700 +0.20(+0.91%)
Feb 01, 2010 21.60 21.65 21.60 21.65 800 +0.00(+0.01%)
Jan 29, 2010 21.60 21.64 21.60 21.64 500 +0.11(+0.51%)
Jan 28, 2010 21.53 21.53 21.53 21.53 200 +0.22(+1.04%)
Jan 27, 2010 21.08 21.31 21.08 21.31 500 -0.53(-2.45%)
Jan 26, 2010 21.56 21.85 21.56 21.85 7,000 +0.03(+0.13%)
Jan 25, 2010 21.81 21.94 21.81 21.82 3,650 +0.49(+2.27%)
Jan 22, 2010 21.32 21.33 21.32 21.33 400 -0.67(-3.03%)
Jan 19, 2010 22.00 22.00 22.00 22.00 0 +0.29(+1.32%)
Jan 15, 2010 21.71 21.71 21.71 0 -0.15(-0.68%)
Jan 14, 2010 21.76 21.92 21.69 21.86 43,250 +0.18(+0.85%)
Jan 13, 2010 21.18 21.68 21.18 21.68 12,350 +0.11(+0.50%)
Jan 12, 2010 21.57 21.57 21.55 21.57 98,600 -0.62(-2.79%)
Jan 11, 2010 22.76 22.76 22.19 22.19 25,725 -0.07(-0.31%)
Jan 08, 2010 22.26 22.26 22.26 22.26 38,300 +0.59(+2.72%)
Jan 07, 2010 21.72 21.72 21.56 21.67 28,900 +0.08(+0.37%)
Jan 06, 2010 21.12 21.59 21.12 21.59 28,980 +0.97(+4.71%)
Jan 05, 2010 20.52 20.62 20.33 20.62 34,000 +0.38(+1.88%)
Jan 04, 2010 19.96 20.24 19.94 20.24 680 +0.77(+3.94%)
Dec 30, 2009 19.47 19.47 19.47 0 -0.44(-2.21%)
Dec 23, 2009 19.91 19.91 19.91 19.91 0 +0.02(+0.10%)
Dec 22, 2009 19.89 19.89 19.89 19.89 500 -0.01(-0.05%)
Dec 18, 2009 19.90 19.90 19.90 19.90 0 +0.60(+3.08%)
Dec 16, 2009 19.31 19.31 19.31 19.31 0 +2.08(+12.05%)
Dec 07, 2009 17.23 17.23 17.23 0 -1.13(-6.16%)
Dec 01, 2009 18.36 18.36 18.36 18.36 0 +0.42(+2.34%)
Nov 24, 2009 17.94 17.94 17.94 4,600 +0.24(+1.34%)
Nov 23, 2009 17.70 17.70 17.70 17.70 500 +0.80(+4.73%)
Nov 18, 2009 16.90 16.90 16.90 16.90 0 -0.43(-2.51%)
Nov 12, 2009 17.34 17.34 17.34 0 -0.42(-2.36%)
Nov 06, 2009 17.76 17.76 17.76 17.76 1,200 -0.14(-0.79%)
Nov 05, 2009 17.68 17.90 17.66 17.90 1,400 +1.93(+12.09%)
Nov 03, 2009 15.97 15.97 15.97 15.97 0 +0.24(+1.51%)
Nov 02, 2009 15.73 15.73 15.73 15.73 2,000 -0.11(-0.67%)
Oct 30, 2009 15.84 15.84 15.84 15.84 200 -0.23(-1.41%)
Oct 28, 2009 16.06 16.06 16.06 16.06 0 -0.64(-3.83%)
Oct 27, 2009 16.71 16.71 16.70 16.70 700 -0.55(-3.21%)
Oct 22, 2009 17.26 17.26 17.26 0 -0.93(-5.12%)
Oct 21, 2009 17.64 18.28 17.64 18.19 2,760 -0.49(-2.61%)
Oct 19, 2009 18.68 18.68 18.68 18.68 48,200 -0.07(-0.36%)
Oct 16, 2009 18.74 18.94 18.74 18.74 22,720 -0.12(-0.61%)
Oct 15, 2009 18.96 18.96 18.86 18.86 65,400 +0.30(+1.62%)
Oct 13, 2009 18.56 18.56 18.56 50,000 +0.72(+4.04%)
Oct 08, 2009 17.84 17.84 17.84 17.84 0 +0.70(+4.10%)
Oct 07, 2009 17.14 17.14 17.14 17.14 50,000 -0.92(-5.11%)
Oct 05, 2009 18.06 18.06 18.06 18.06 27,500 +1.07(+6.28%)
Oct 02, 2009 17.08 17.08 16.99 16.99 2,000 -0.28(-1.64%)
Sep 29, 2009 17.28 17.28 17.28 17.28 0 +0.25(+1.44%)
Sep 28, 2009 17.02 17.03 17.02 17.03 1,000 +0.78(+4.80%)
Sep 25, 2009 16.13 16.25 16.13 16.25 500 +0.39(+2.46%)
Sep 24, 2009 15.75 15.86 15.75 15.86 1,488 +0.56(+3.66%)
Sep 22, 2009 15.30 15.30 15.30 0 +0.62(+4.19%)
Sep 18, 2009 14.68 14.68 14.68 0 +0.20(+1.41%)
Sep 17, 2009 14.61 14.61 14.48 14.48 2,000 +0.00(+0.01%)
Sep 16, 2009 14.48 14.55 14.48 14.48 2,900 +0.79(+5.76%)
Sep 14, 2009 13.69 13.69 13.69 0 +0.19(+1.38%)
Sep 10, 2009 13.50 13.50 13.50 0 +0.01(+0.11%)
Sep 09, 2009 13.45 13.49 13.45 13.49 1,000 +1.50(+12.55%)
Sep 03, 2009 11.98 11.98 11.98 0 +0.14(+1.22%)
Sep 01, 2009 11.84 11.84 11.84 11.84 0 +0.99(+9.14%)
Aug 27, 2009 10.85 10.85 10.85 0 -0.47(-4.13%)
Aug 24, 2009 11.31 11.31 11.31 0 -0.69(-5.72%)
Aug 21, 2009 12.00 12.00 12.00 12.00 1,000 +1.54(+14.69%)
Aug 14, 2009 10.45 10.46 10.45 10.46 200 -0.20(-1.90%)
Aug 13, 2009 10.66 10.67 10.66 10.67 1,000 -0.03(-0.27%)
Aug 12, 2009 10.70 10.70 10.70 10.70 300 -0.30(-2.71%)
Aug 10, 2009 10.99 10.99 10.99 0 -0.47(-4.11%)
Aug 07, 2009 11.57 11.57 11.47 11.47 1,425 +0.76(+7.10%)
Aug 06, 2009 10.71 10.71 10.71 10.71 1,000 +0.89(+9.09%)
Jul 24, 2009 9.813 9.813 9.813 0 -3.49(-26.23%)
Jun 01, 2009 13.30 13.30 13.30 0 +1.90(+16.69%)
May 29, 2009 11.40 11.40 11.40 11.40 100 +1.77(+18.42%)
May 20, 2009 13.30 9.627 9.627 9.627 0 +0.43(+4.70%)
May 15, 2009 9.267 9.194 9.194 9.194 0 -0.07(-0.78%)
May 14, 2009 9.237 9.293 9.237 9.267 900 +0.10(+1.11%)
May 13, 2009 9.157 9.165 9.157 9.165 200 -1.05(-10.26%)
May 08, 2009 10.21 10.21 10.21 10.21 0 +1.61(+18.67%)
May 07, 2009 8.624 8.624 8.607 8.607 500 -0.02(-0.17%)
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.