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 28, 2016 1.550 1.550 1.550 0 +0.05(+3.33%)
Apr 27, 2016 1.550 1.570 1.500 1.500 1,600 +0.01(+0.67%)
Apr 26, 2016 1.420 1.490 1.420 1.490 3,217 +0.09(+6.43%)
Apr 25, 2016 1.520 1.530 1.400 1.400 6,500 -0.16(-10.05%)
Apr 22, 2016 1.556 1.556 1.556 1.556 100 +0.03(+2.14%)
Apr 21, 2016 1.520 1.524 1.510 1.524 15,200 +0.02(+1.32%)
Apr 20, 2016 1.462 1.506 1.458 1.504 3,708 +0.00(+0.27%)
Apr 19, 2016 1.425 1.514 1.425 1.500 7,930 +0.17(+12.78%)
Apr 18, 2016 1.210 1.380 1.160 1.330 21,575 +0.08(+6.40%)
Apr 14, 2016 1.250 1.250 1.250 0 +0.04(+3.31%)
Apr 13, 2016 1.202 1.248 1.200 1.210 3,405 -0.09(-6.94%)
Apr 12, 2016 1.091 1.300 1.090 1.300 6,126 +0.25(+23.45%)
Apr 11, 2016 1.029 1.053 1.029 1.053 4,450 +0.09(+9.71%)
Apr 08, 2016 0.9584 0.9707 0.9568 0.9601 9,991 +0.04(+4.78%)
Apr 07, 2016 0.9300 0.9400 0.9163 0.9163 7,500 -0.05(-5.14%)
Apr 06, 2016 0.9600 0.9760 0.9560 0.9660 6,939 +0.02(+1.66%)
Apr 05, 2016 0.9502 0.9502 0.9502 0.9502 3,000 -0.06(-5.55%)
Apr 01, 2016 1.006 1.006 1.006 0 -0.04(-3.95%)
Mar 31, 2016 1.073 1.073 1.047 1.047 5,940 +0.03(+2.69%)
Mar 30, 2016 1.000 1.020 1.000 1.020 26,125 +0.05(+4.64%)
Mar 29, 2016 0.9600 0.9748 0.9403 0.9748 8,951 +0.01(+0.82%)
Mar 28, 2016 0.9800 0.9829 0.9500 0.9669 20,138 -0.01(-1.02%)
Mar 24, 2016 0.9769 0.9769 0.9769 0 +0.03(+2.86%)
Mar 23, 2016 0.9639 0.9639 0.9497 0.9497 3,250 -0.10(-9.55%)
Mar 22, 2016 1.163 1.163 1.039 1.050 7,258 -0.17(-14.03%)
Mar 21, 2016 1.250 1.250 1.200 1.221 6,100 +0.00(+0.16%)
Mar 18, 2016 1.320 1.320 1.200 1.220 65,435 -0.07(-5.39%)
Mar 17, 2016 1.250 1.289 1.250 1.289 1,715 +0.09(+7.78%)
Mar 16, 2016 1.204 1.219 1.196 1.196 6,750 -0.00(-0.34%)
Mar 14, 2016 1.200 1.200 1.200 80 -0.12(-9.09%)
Mar 11, 2016 1.330 1.330 1.320 1.320 79,900 +0.12(+10.46%)
Mar 10, 2016 1.250 1.250 1.195 1.195 10,080 -0.05(-4.17%)
Mar 09, 2016 1.210 1.250 1.170 1.247 8,098 +0.01(+0.98%)
Mar 08, 2016 1.410 1.410 1.218 1.235 87,800 -0.21(-14.24%)
Mar 07, 2016 1.460 1.460 1.360 1.440 15,525 +0.32(+28.57%)
Mar 04, 2016 1.010 1.190 1.006 1.120 5,060 +0.14(+14.16%)
Mar 03, 2016 0.9097 0.9813 0.9097 0.9811 89,789 +0.11(+12.86%)
Mar 02, 2016 0.8693 0.8693 0.8693 0.8693 100 -0.00(-0.53%)
Feb 26, 2016 0.8739 0.8739 0.8739 0 +0.03(+3.67%)
Feb 24, 2016 0.8430 0.8430 0.8430 0 +0.01(+1.18%)
Feb 23, 2016 0.8958 0.8958 0.8332 0.8332 5,772 -0.12(-12.83%)
Feb 22, 2016 0.9559 0.9800 0.9530 0.9558 10,026 +0.07(+8.02%)
Feb 19, 2016 0.9500 0.9500 0.8848 0.8848 4,600 -0.08(-8.22%)
Feb 18, 2016 0.9640 0.9640 0.9640 0.9640 415 +0.06(+6.70%)
Feb 16, 2016 0.9035 0.9035 0.9035 74 +0.05(+6.46%)
Feb 12, 2016 0.8487 0.8487 0.8487 0 +0.06(+8.18%)
Feb 11, 2016 0.7719 0.7848 0.7719 0.7845 16,900 -0.02(-2.12%)
Feb 10, 2016 0.8220 0.8220 0.8015 0.8015 2,322 -0.03(-3.61%)
Feb 09, 2016 0.8325 0.8325 0.8291 0.8315 2,056 -0.05(-5.93%)
Feb 05, 2016 0.8839 0.8839 0.8839 16 -0.01(-0.84%)
Feb 04, 2016 0.9485 0.9940 0.8914 0.8914 7,000 +0.01(+1.30%)
Feb 03, 2016 0.8400 0.8821 0.8400 0.8800 6,934 +0.03(+3.90%)
Feb 02, 2016 0.8666 0.8680 0.8391 0.8470 27,011 -0.04(-4.56%)
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.