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 (%)
May 22, 2024 3.000 3.040 3.000 3.040 3,300 +0.07(+2.36%)
May 21, 2024 2.960 3.000 2.960 2.970 3,135 +0.10(+3.66%)
May 20, 2024 2.980 2.980 2.780 2.865 5,769 -0.15(-4.98%)
May 16, 2024 3.015 100 -0.00(-0.16%)
May 15, 2024 3.020 3.020 3.020 3.020 382 +0.07(+2.37%)
May 13, 2024 2.950 0 +0.00(+0.00%)
May 10, 2024 3.066 3.066 2.950 2.950 2,128 -0.06(-2.04%)
May 09, 2024 3.030 3.030 2.980 3.011 10,180 +0.06(+1.94%)
May 08, 2024 3.010 3.010 2.954 2.954 2,700 +0.01(+0.48%)
May 07, 2024 3.080 3.080 2.940 2.940 13,300 -0.14(-4.55%)
May 06, 2024 3.070 3.080 3.060 3.080 13,190 +0.03(+1.08%)
May 03, 2024 3.047 3.047 3.047 3.047 242 +0.02(+0.56%)
May 02, 2024 3.050 3.050 3.030 3.030 358 -0.07(-2.32%)
Apr 30, 2024 3.102 1,821 -0.21(-6.28%)
Apr 29, 2024 3.310 3.310 3.310 3.310 345 -0.03(-0.90%)
Apr 26, 2024 3.330 3.340 3.330 3.340 5,100 -0.03(-0.89%)
Apr 25, 2024 3.390 3.390 3.370 3.370 301 -0.08(-2.32%)
Apr 24, 2024 3.450 3.480 3.390 3.450 400 -0.10(-2.82%)
Apr 23, 2024 3.390 3.550 3.390 3.550 636 +0.19(+5.65%)
Apr 22, 2024 3.350 3.360 3.350 3.360 600 -0.04(-1.18%)
Apr 19, 2024 3.420 3.428 3.400 3.400 11,279 +0.00(+0.00%)
Apr 18, 2024 3.365 3.400 3.365 3.400 2,725 +0.08(+2.41%)
Apr 17, 2024 3.200 3.320 3.200 3.320 1,832 +0.15(+4.57%)
Apr 16, 2024 3.180 3.200 3.175 3.175 13,600 -0.04(-1.09%)
Apr 15, 2024 3.570 3.570 3.200 3.210 18,917 -0.06(-1.83%)
Apr 12, 2024 3.385 3.385 3.270 3.270 5,290 -0.03(-0.91%)
Apr 11, 2024 3.300 3.300 3.290 3.300 2,635 -0.04(-1.20%)
Apr 10, 2024 3.250 3.340 3.240 3.340 29,826 +0.10(+3.00%)
Apr 09, 2024 3.214 3.253 3.214 3.243 23,137 -0.06(-1.73%)
Apr 08, 2024 3.180 3.300 3.170 3.300 2,699 +0.10(+3.29%)
Apr 05, 2024 3.144 3.195 3.144 3.195 2,549 +0.11(+3.57%)
Apr 04, 2024 3.510 3.510 3.085 3.085 1,151 +0.04(+1.48%)
Apr 03, 2024 3.030 3.040 3.030 3.040 6,856 +0.02(+0.66%)
Apr 02, 2024 3.067 3.067 2.970 3.020 6,075 +0.08(+2.90%)
Apr 01, 2024 2.937 2.970 2.900 2.935 3,725 +0.02(+0.51%)
Mar 27, 2024 2.920 99 +0.16(+5.80%)
Mar 26, 2024 2.848 2.870 2.760 2.760 5,054 -0.09(-3.16%)
Mar 25, 2024 2.950 2.950 2.850 2.850 7,537 -0.03(-1.04%)
Mar 22, 2024 2.940 2.940 2.880 2.880 20,927 -0.08(-2.87%)
Mar 21, 2024 2.957 2.970 2.957 2.965 5,181 -0.08(-2.79%)
Mar 20, 2024 3.000 3.050 2.950 3.050 6,144 +0.02(+0.66%)
Mar 19, 2024 2.991 3.030 2.991 3.030 6,657 +0.03(+1.01%)
Mar 18, 2024 2.970 3.010 2.970 3.000 8,732 +0.00(+0.13%)
Mar 15, 2024 3.120 3.120 2.920 2.996 8,477 -0.13(-4.13%)
Mar 14, 2024 3.220 3.380 3.125 3.125 12,730 -0.17(-5.02%)
Mar 13, 2024 3.416 3.416 3.290 3.290 5,440 -0.16(-4.64%)
Mar 12, 2024 3.510 3.510 3.430 3.450 10,604 -0.09(-2.54%)
Mar 11, 2024 3.600 3.600 3.540 3.540 2,252 +0.00(+0.00%)
Mar 08, 2024 3.690 3.690 3.540 3.540 3,281 -0.17(-4.55%)
Mar 07, 2024 3.600 3.709 3.600 3.709 2,216 +0.04(+1.06%)
Mar 06, 2024 3.670 3.670 3.638 3.670 1,040 +0.07(+1.94%)
Mar 05, 2024 3.700 3.706 3.600 3.600 1,517 -0.12(-3.23%)
Mar 04, 2024 3.720 3.720 3.704 3.720 696 +0.00(+0.00%)
Mar 01, 2024 3.690 3.720 3.690 3.720 1,000 +0.07(+1.92%)
Feb 29, 2024 3.640 3.670 3.640 3.650 3,183 -0.08(-2.14%)
Feb 27, 2024 3.730 344 +0.05(+1.32%)
Feb 26, 2024 3.690 3.696 3.681 3.681 1,100 -0.05(-1.21%)
Feb 23, 2024 3.770 3.800 3.680 3.726 24,456 -0.07(-1.94%)
Feb 22, 2024 3.820 3.820 3.800 3.800 9,818 -0.04(-1.08%)
Feb 21, 2024 3.960 3.960 3.841 3.841 31,400 +0.09(+2.44%)
Feb 15, 2024 3.750 0 +0.09(+2.46%)
Feb 14, 2024 3.657 3.660 3.650 3.660 1,000 +0.02(+0.55%)
Feb 13, 2024 3.690 3.690 3.640 3.640 201 -0.28(-7.25%)
Feb 08, 2024 3.925 0 +0.13(+3.55%)
Feb 07, 2024 3.716 3.790 3.716 3.790 998 +0.08(+2.16%)
Feb 06, 2024 3.710 3.710 3.665 3.710 2,277 +0.06(+1.65%)
Feb 05, 2024 3.710 3.710 3.629 3.650 450 -0.20(-5.20%)
Feb 01, 2024 3.850 6 +0.01(+0.26%)
Jan 31, 2024 3.960 4.000 3.810 3.840 1,487 -0.06(-1.54%)
Jan 30, 2024 3.927 3.927 3.896 3.900 834 -0.04(-1.02%)
Jan 29, 2024 3.980 3.980 3.938 3.940 2,268 -0.04(-1.01%)
Jan 26, 2024 3.960 3.980 3.810 3.980 1,677 +0.17(+4.46%)
Jan 25, 2024 3.684 3.810 3.675 3.810 3,963 +0.13(+3.67%)
Jan 24, 2024 3.630 3.675 3.530 3.675 15,903 +0.15(+4.11%)
Jan 23, 2024 3.500 3.530 3.500 3.530 1,784 +0.03(+0.86%)
Jan 22, 2024 3.450 3.500 3.450 3.500 600 +0.14(+4.17%)
Jan 18, 2024 3.360 0 -0.01(-0.30%)
Jan 17, 2024 3.310 3.370 3.310 3.370 270 -0.04(-1.17%)
Jan 16, 2024 3.370 3.410 3.370 3.410 495 -0.13(-3.67%)
Jan 12, 2024 3.500 3.540 3.500 3.540 3,825 +0.13(+3.81%)
Jan 11, 2024 3.560 3.600 3.410 3.410 2,265 -0.03(-0.87%)
Jan 10, 2024 3.654 3.654 3.440 3.440 5,245 -0.18(-4.97%)
Jan 09, 2024 3.544 3.620 3.544 3.620 5,900 +0.04(+1.12%)
Jan 08, 2024 3.480 3.580 3.412 3.580 4,861 -0.01(-0.28%)
Jan 05, 2024 3.520 3.590 3.496 3.590 14,581 +0.22(+6.53%)
Jan 04, 2024 3.370 3.370 3.370 3.370 1,005 -0.03(-0.87%)
Jan 03, 2024 3.310 3.400 3.308 3.400 11,361 -0.03(-0.88%)
Dec 29, 2023 3.430 4,778 +0.05(+1.48%)
Dec 28, 2023 3.480 3.480 3.271 3.380 5,933 +0.08(+2.42%)
Dec 27, 2023 3.264 3.424 3.264 3.300 11,665 -0.19(-5.44%)
Dec 26, 2023 3.460 3.490 3.345 3.490 23,014 +0.28(+8.72%)
Dec 22, 2023 3.210 3.210 3.210 3.210 2,529 +0.12(+3.88%)
Dec 21, 2023 3.090 3.090 3.080 3.090 1,288 -0.09(-2.83%)
Dec 20, 2023 3.180 3.210 3.180 3.180 6,321 +0.00(+0.00%)
Dec 19, 2023 3.150 3.180 3.150 3.180 10,570 +0.14(+4.44%)
Dec 18, 2023 3.090 3.150 3.045 3.045 6,994 -0.01(-0.26%)
Dec 15, 2023 3.053 3.053 3.053 3.053 4,799 -0.04(-1.21%)
Dec 14, 2023 3.120 3.135 3.090 3.090 5,210 +0.08(+2.66%)
Dec 13, 2023 3.010 3.025 2.950 3.010 1,162 +0.01(+0.30%)
Dec 12, 2023 3.070 3.070 3.000 3.001 3,622 -0.20(-6.22%)
Dec 11, 2023 3.210 3.210 3.200 3.200 597 -0.07(-2.22%)
Dec 08, 2023 3.170 3.272 3.170 3.272 352 +0.08(+2.46%)
Dec 07, 2023 3.194 3.194 3.194 3.194 3,004 -0.13(-3.80%)
Dec 04, 2023 3.320 1,105 -0.05(-1.48%)
Dec 01, 2023 3.360 3.370 3.352 3.370 1,080 +0.05(+1.51%)
Nov 30, 2023 3.373 3.373 3.320 3.320 338 +0.03(+0.91%)
Nov 29, 2023 3.290 3.290 3.290 3.290 479 -0.04(-1.35%)
Nov 28, 2023 3.330 3.360 3.330 3.335 34,857 -0.00(-0.03%)
Nov 27, 2023 3.280 3.340 3.280 3.336 35,936 -0.02(-0.45%)
Nov 24, 2023 3.282 3.370 3.238 3.351 42,729 +0.03(+0.93%)
Nov 22, 2023 3.220 3.320 3.220 3.320 9,630 -0.06(-1.78%)
Nov 20, 2023 3.380 694 +0.03(+0.90%)
Nov 15, 2023 3.350 59 +0.10(+3.08%)
Nov 14, 2023 3.250 3.250 3.250 3.250 1,265 +0.08(+2.52%)
Nov 13, 2023 3.200 3.200 3.170 3.170 2,325 -0.11(-3.35%)
Nov 10, 2023 3.370 3.380 3.220 3.280 4,223 -0.27(-7.61%)
Nov 09, 2023 3.650 3.660 3.550 3.550 11,750 -0.06(-1.66%)
Nov 08, 2023 3.660 3.660 3.610 3.610 988 -0.22(-5.74%)
Nov 02, 2023 3.830 0 +0.09(+2.41%)
Nov 01, 2023 3.740 3.740 3.740 3.740 200 +0.02(+0.51%)
Oct 31, 2023 3.721 3.721 3.721 3.721 1,687 +0.03(+0.84%)
Oct 30, 2023 3.700 3.700 3.690 3.690 430 -0.07(-1.97%)
Oct 25, 2023 3.764 1 +0.02(+0.64%)
Oct 24, 2023 3.720 3.760 3.720 3.740 37,399 +0.02(+0.54%)
Oct 20, 2023 3.720 0 -0.10(-2.62%)
Oct 19, 2023 3.810 3.830 3.780 3.820 23,525 -0.07(-1.80%)
Oct 18, 2023 3.900 3.910 3.890 3.890 8,929 -0.04(-1.02%)
Oct 17, 2023 3.920 3.940 3.900 3.930 22,345 -0.03(-0.88%)
Oct 16, 2023 3.900 3.965 3.900 3.965 5,500 +0.01(+0.38%)
Oct 13, 2023 3.940 3.950 3.920 3.950 49,200 +0.03(+0.77%)
Oct 12, 2023 3.970 3.970 3.920 3.920 4,800 -0.08(-2.00%)
Oct 11, 2023 4.050 4.050 4.000 4.000 6,959 -0.05(-1.23%)
Oct 10, 2023 4.050 4.050 4.038 4.050 1,200 +0.29(+7.71%)
Oct 09, 2023 3.760 3.760 3.760 3.760 150 -0.12(-2.99%)
Oct 06, 2023 3.876 3.876 3.876 3.876 3,210 +0.08(+2.00%)
Oct 05, 2023 3.800 3.800 3.800 3.800 1,500 -0.07(-1.81%)
Oct 03, 2023 3.870 0 +0.02(+0.39%)
Oct 02, 2023 3.940 3.940 3.855 3.855 2,434 -0.27(-6.43%)
Sep 28, 2023 4.120 0 +0.03(+0.61%)
Sep 27, 2023 4.076 4.095 4.076 4.095 1,377 +0.01(+0.37%)
Sep 25, 2023 4.080 300 +0.19(+4.88%)
Sep 22, 2023 4.020 4.020 3.890 3.890 7,520 -0.09(-2.26%)
Sep 21, 2023 4.010 4.100 3.980 3.980 1,667 -0.13(-3.12%)
Sep 20, 2023 4.108 4.108 4.108 4.108 3,010 -0.05(-1.25%)
Sep 19, 2023 4.220 4.220 4.100 4.160 3,726 -0.29(-6.52%)
Sep 13, 2023 4.450 47 +0.00(+0.00%)
Sep 12, 2023 4.450 4.450 4.450 4.450 151 +0.09(+1.99%)
Sep 11, 2023 4.363 4.363 4.363 4.363 204 +0.02(+0.53%)
Sep 08, 2023 4.340 4.340 4.340 4.340 113 +0.13(+3.09%)
Sep 07, 2023 4.210 4.210 4.210 4.210 247 -0.05(-1.17%)
Sep 06, 2023 4.178 4.260 4.178 4.260 3,200 -0.21(-4.70%)
Sep 01, 2023 4.470 46 +0.01(+0.22%)
Aug 30, 2023 4.460 4 +0.11(+2.53%)
Aug 29, 2023 4.350 4.350 4.350 4.350 130 +0.16(+3.82%)
Aug 24, 2023 4.190 3,600 -0.25(-5.72%)
Aug 21, 2023 4.444 1,209 +0.08(+1.88%)
Aug 17, 2023 4.362 0 +0.03(+0.74%)
Aug 16, 2023 4.300 4.330 4.300 4.330 5,600 +0.02(+0.51%)
Aug 15, 2023 4.280 4.308 4.280 4.308 1,730 +0.10(+2.33%)
Aug 14, 2023 4.210 4.210 4.110 4.210 5,335 +0.05(+1.20%)
Aug 11, 2023 4.092 4.160 4.092 4.160 4,200 +0.05(+1.22%)
Aug 10, 2023 4.300 4.300 4.110 4.110 1,402 +0.15(+3.85%)
Aug 08, 2023 3.958 4 -0.11(-2.81%)
Aug 04, 2023 4.072 0 +0.02(+0.54%)
Aug 03, 2023 3.934 4.050 3.934 4.050 7,026 +0.01(+0.37%)
Aug 02, 2023 4.015 4.035 4.000 4.035 450 -0.02(-0.52%)
Aug 01, 2023 4.040 4.056 4.040 4.056 715 +0.07(+1.66%)
Jul 31, 2023 3.980 4.000 3.940 3.990 3,455 +0.18(+4.67%)
Jul 28, 2023 3.812 3.812 3.812 3.812 3,166 -0.07(-1.70%)
Jul 27, 2023 3.878 3.878 3.878 3.878 101 +0.03(+0.86%)
Jul 26, 2023 3.814 3.845 3.814 3.845 2,335 -0.08(-2.16%)
Jul 25, 2023 3.830 3.930 3.830 3.930 4,618 +0.03(+0.87%)
Jul 24, 2023 3.830 3.910 3.830 3.896 6,225 +0.14(+3.62%)
Jul 20, 2023 3.760 32 +0.13(+3.58%)
Jul 19, 2023 3.500 3.640 3.370 3.630 4,693 +0.26(+7.72%)
Jul 18, 2023 3.030 3.370 3.030 3.370 3,913 +0.35(+11.59%)
Jul 14, 2023 3.020 1 -0.02(-0.59%)
Jul 13, 2023 3.038 3.038 3.038 3.038 7,001 +0.07(+2.43%)
Jul 12, 2023 2.960 2.966 2.960 2.966 2,120 +0.00(+0.07%)
Jul 11, 2023 2.964 2.964 2.964 2.964 514 -0.03(-0.87%)
Jul 10, 2023 2.990 2.990 2.990 2.990 366 +0.03(+1.01%)
Jul 07, 2023 2.972 2.972 2.960 2.960 802 -0.03(-0.87%)
Jul 05, 2023 2.986 335 +0.10(+3.32%)
Jul 03, 2023 2.890 2.890 2.890 2.890 400 +0.00(+0.00%)
Jun 30, 2023 2.900 2.900 2.886 2.890 1,955 -0.01(-0.34%)
Jun 26, 2023 2.900 0 +0.02(+0.69%)
Jun 23, 2023 2.888 2.888 2.880 2.880 660 -0.02(-0.66%)
Jun 22, 2023 2.899 2.900 2.899 2.899 1,143 -0.09(-2.91%)
Jun 21, 2023 2.996 2.996 2.976 2.986 321 -0.17(-5.51%)
Jun 16, 2023 3.160 8 +0.04(+1.28%)
Jun 08, 2023 3.120 25 -0.16(-4.88%)
Jun 05, 2023 3.280 1 -0.04(-1.09%)
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.