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 31, 2017 2.294 2.449 2.294 2.449 22,100 +0.01(+0.34%)
May 30, 2017 2.476 2.476 2.441 2.441 13,500 -0.11(-4.29%)
May 26, 2017 2.550 2.550 2.550 2.550 9,400 -0.01(-0.37%)
May 25, 2017 2.600 2.600 2.529 2.559 52,400 -0.04(-1.56%)
May 24, 2017 2.630 2.630 2.600 2.600 12,080 -0.10(-3.74%)
May 23, 2017 2.738 2.738 2.668 2.701 5,635 -0.08(-2.84%)
May 22, 2017 2.715 2.780 2.715 2.780 7,653 +0.08(+3.12%)
May 19, 2017 2.671 2.696 2.671 2.696 10,700 +0.17(+6.89%)
May 17, 2017 2.522 2.522 2.522 4 -0.10(-3.77%)
May 16, 2017 2.621 2.621 2.621 2.621 3,100 +0.04(+1.44%)
May 15, 2017 2.584 2.584 2.584 2.584 600 +0.05(+2.12%)
May 12, 2017 2.542 2.542 2.530 2.530 7,800 -0.11(-4.09%)
May 11, 2017 2.640 2.640 2.634 2.638 1,476 +0.04(+1.45%)
May 10, 2017 2.600 2.600 2.600 2.600 1,200 +0.13(+5.26%)
May 08, 2017 2.470 2.470 2.470 75 +0.05(+2.17%)
May 05, 2017 2.417 2.417 2.417 2.417 100 +0.12(+5.11%)
May 04, 2017 2.320 2.333 2.300 2.300 19,050 -0.15(-5.95%)
May 03, 2017 2.482 2.482 2.446 2.446 10,360 +0.03(+1.05%)
May 02, 2017 2.420 2.430 2.420 2.420 10,204 -0.04(-1.63%)
May 01, 2017 2.460 2.460 2.460 2.460 4,000 -0.04(-1.60%)
Apr 28, 2017 2.500 2.500 2.500 2.500 24,800 +0.07(+2.75%)
Apr 27, 2017 2.570 2.570 2.376 2.433 24,508 -0.21(-7.79%)
Apr 26, 2017 2.665 2.680 2.620 2.639 11,200 +0.06(+2.28%)
Apr 25, 2017 2.512 2.580 2.512 2.580 10,250 +0.04(+1.57%)
Apr 24, 2017 2.570 2.570 2.534 2.540 4,600 -0.10(-3.78%)
Apr 21, 2017 2.631 2.640 2.631 2.640 2,399 -0.16(-5.72%)
Apr 19, 2017 2.800 2.800 2.800 0 -0.10(-3.45%)
Apr 17, 2017 2.900 2.900 2.900 45 +0.03(+1.08%)
Apr 13, 2017 2.995 3.000 2.869 2.869 8,147 -0.16(-5.26%)
Apr 12, 2017 3.075 3.079 3.014 3.029 6,165 +0.01(+0.31%)
Apr 11, 2017 2.940 3.019 2.913 3.019 1,033 +0.24(+8.60%)
Apr 06, 2017 2.780 2.780 2.780 0 +0.00(+0.00%)
Apr 05, 2017 2.943 2.943 2.780 2.780 4,200 -0.01(-0.32%)
Apr 04, 2017 2.699 2.789 2.699 2.789 17,905 +0.20(+7.90%)
Apr 03, 2017 2.597 2.597 2.585 2.585 465 -0.14(-4.97%)
Mar 30, 2017 2.720 2.720 2.720 0 +0.08(+3.03%)
Mar 29, 2017 2.579 2.640 2.579 2.640 7,715 +0.22(+8.96%)
Mar 28, 2017 2.423 2.423 2.423 2.423 1,800 +0.07(+3.10%)
Mar 27, 2017 2.350 2.350 2.342 2.350 6,476 +0.00(+0.00%)
Mar 24, 2017 2.359 2.366 2.331 2.350 21,297 -0.04(-1.67%)
Mar 23, 2017 2.361 2.390 2.361 2.390 4,100 +0.13(+5.75%)
Mar 22, 2017 2.422 2.440 2.260 2.260 1,500 -0.07(-3.00%)
Mar 21, 2017 2.414 2.414 2.330 2.330 4,100 -0.16(-6.41%)
Mar 20, 2017 2.473 2.490 2.473 2.490 204 -0.03(-1.19%)
Mar 17, 2017 2.594 2.600 2.516 2.520 8,513 +0.01(+0.35%)
Mar 16, 2017 2.511 2.511 2.511 2.511 1,000 +0.00(+0.04%)
Mar 15, 2017 2.500 2.540 2.490 2.510 15,405 +0.14(+5.77%)
Mar 14, 2017 2.419 2.419 2.360 2.373 1,056 -0.13(-5.01%)
Mar 09, 2017 2.498 2.498 2.498 0 -0.09(-3.50%)
Mar 08, 2017 2.753 2.753 2.576 2.589 6,180 -0.20(-7.31%)
Mar 07, 2017 2.850 2.850 2.783 2.793 2,200 -0.16(-5.44%)
Mar 06, 2017 2.875 2.954 2.860 2.954 700 -0.03(-1.10%)
Mar 03, 2017 2.986 2.986 2.986 2.986 1,739 +0.17(+5.86%)
Mar 02, 2017 2.800 2.821 2.770 2.821 22,216 -0.07(-2.39%)
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.