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 (%)
May 31, 2016 1.810 1.870 1.737 1.737 18,625 +0.19(+12.07%)
May 27, 2016 1.550 1.550 1.550 0 +0.03(+1.97%)
May 26, 2016 1.500 1.543 1.500 1.520 8,062 +0.16(+11.76%)
May 19, 2016 1.360 1.360 1.360 0 -0.04(-2.86%)
May 18, 2016 1.450 1.450 1.400 1.400 13,400 -0.09(-6.04%)
May 17, 2016 1.510 1.510 1.490 1.490 1,662 -0.02(-1.25%)
May 16, 2016 1.487 1.509 1.487 1.509 1,209 +0.06(+4.06%)
May 13, 2016 1.449 1.450 1.449 1.450 6,000 -0.02(-1.36%)
May 11, 2016 1.470 1.470 1.470 0 +0.06(+4.48%)
May 10, 2016 1.388 1.410 1.388 1.407 19,620 +0.01(+0.64%)
May 09, 2016 1.398 1.398 1.398 1.398 1,375 -0.05(-3.59%)
May 06, 2016 1.300 1.450 1.300 1.450 2,700 +0.15(+11.54%)
May 05, 2016 1.294 1.300 1.294 1.300 325 +0.02(+1.37%)
May 04, 2016 1.340 1.340 1.282 1.282 1,361 -0.04(-3.30%)
May 03, 2016 1.370 1.370 1.297 1.326 4,730 -0.22(-14.44%)
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%)
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.