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, 2018 5.412 5.450 5.330 5.330 23,732 -0.11(-2.04%)
May 30, 2018 5.168 5.630 5.150 5.441 6,754 +0.29(+5.65%)
May 29, 2018 5.105 5.150 5.189 5.150 3,143 -0.04(-0.76%)
May 25, 2018 5.189 5.189 5.189 0 -0.36(-6.47%)
May 24, 2018 5.530 5.548 5.530 5.548 18,709 -0.22(-3.84%)
May 23, 2018 5.770 5.770 5.691 5.770 3,400 +0.01(+0.17%)
May 22, 2018 6.000 6.000 5.757 5.760 4,400 -0.24(-4.00%)
May 21, 2018 6.110 6.110 6.000 6.000 10,103 -0.03(-0.49%)
May 18, 2018 6.123 6.123 6.029 6.029 6,925 -0.17(-2.78%)
May 17, 2018 6.230 6.240 6.170 6.202 23,957 +0.03(+0.44%)
May 16, 2018 6.171 6.175 6.171 6.175 1,000 +0.19(+3.26%)
May 15, 2018 5.978 5.980 5.978 5.980 420 -0.21(-3.39%)
May 14, 2018 6.242 6.242 6.190 6.190 1,087 -0.13(-2.06%)
May 11, 2018 6.275 6.320 6.275 6.320 2,318 -0.17(-2.55%)
May 10, 2018 6.141 6.520 6.141 6.486 34,911 +0.40(+6.53%)
May 09, 2018 6.130 6.130 6.083 6.088 8,235 +0.36(+6.27%)
May 08, 2018 5.600 5.750 5.600 5.729 3,709 -0.27(-4.52%)
May 07, 2018 6.208 6.208 5.993 6.000 20,250 +0.05(+0.84%)
May 04, 2018 5.640 6.020 5.640 5.950 6,260 +0.17(+3.02%)
May 03, 2018 5.730 5.775 5.730 5.775 1,090 +0.26(+4.63%)
May 02, 2018 5.380 5.610 5.380 5.520 1,650 +0.13(+2.41%)
May 01, 2018 5.290 5.390 5.250 5.390 10,000 +0.16(+3.02%)
Apr 30, 2018 5.070 5.260 5.070 5.232 14,235 +0.20(+4.02%)
Apr 27, 2018 5.093 5.093 5.030 5.030 350 -0.02(-0.40%)
Apr 26, 2018 4.910 5.050 4.890 5.050 13,100 +0.31(+6.54%)
Apr 25, 2018 4.590 4.749 4.590 4.740 3,992 -0.06(-1.25%)
Apr 24, 2018 4.810 4.810 4.800 4.800 2,050 -0.03(-0.62%)
Apr 23, 2018 4.779 4.830 4.779 4.830 300 -0.27(-5.29%)
Apr 19, 2018 5.100 5.100 5.100 0 +0.07(+1.39%)
Apr 18, 2018 4.900 5.030 4.900 5.030 10,254 +0.19(+3.93%)
Apr 17, 2018 4.729 4.840 4.729 4.840 3,150 -0.07(-1.43%)
Apr 13, 2018 4.910 4.910 4.910 0 -0.03(-0.61%)
Apr 12, 2018 4.940 4.940 4.940 4.940 1,002 +0.19(+3.90%)
Apr 11, 2018 4.660 4.755 4.660 4.755 10,166 +0.24(+5.35%)
Apr 10, 2018 4.380 4.513 4.370 4.513 7,110 +0.12(+2.80%)
Apr 09, 2018 4.347 4.390 4.347 4.390 13,352 +0.09(+2.09%)
Apr 06, 2018 4.501 4.501 4.300 4.300 23,270 -0.50(-10.42%)
Apr 05, 2018 4.640 4.810 4.640 4.800 1,125 +0.32(+7.14%)
Apr 04, 2018 4.230 4.480 4.230 4.480 855 +0.01(+0.29%)
Apr 03, 2018 4.467 4.467 4.467 4.467 110 +0.23(+5.35%)
Apr 02, 2018 4.320 4.320 4.240 4.240 980 -0.36(-7.83%)
Mar 29, 2018 4.600 4.600 4.600 0 +0.23(+5.26%)
Mar 28, 2018 4.483 4.508 4.324 4.370 5,900 -0.22(-4.80%)
Mar 27, 2018 4.670 4.670 4.590 4.590 2,150 -0.07(-1.55%)
Mar 26, 2018 4.663 4.663 4.663 4.663 700 -0.12(-2.41%)
Mar 23, 2018 4.793 4.793 4.778 4.778 2,605 -0.06(-1.28%)
Mar 22, 2018 5.000 5.000 4.750 4.840 4,580 -0.18(-3.59%)
Mar 21, 2018 5.020 5.030 5.020 5.020 4,533 +0.26(+5.46%)
Mar 20, 2018 4.860 4.860 4.760 4.760 4,027 -0.28(-5.56%)
Mar 19, 2018 5.040 5.040 5.040 5.040 129 -0.09(-1.75%)
Mar 16, 2018 4.980 5.130 4.980 5.130 450 +0.08(+1.58%)
Mar 15, 2018 5.113 5.120 5.050 5.050 33,100 -0.15(-2.92%)
Mar 14, 2018 5.144 5.202 5.115 5.202 45,600 -0.03(-0.58%)
Mar 13, 2018 5.232 5.232 5.232 5.232 366 -0.04(-0.73%)
Mar 12, 2018 5.250 5.271 5.250 5.271 404 +0.03(+0.63%)
Mar 09, 2018 5.128 5.238 5.104 5.238 1,895 +0.03(+0.53%)
Mar 08, 2018 5.210 5.210 5.210 5.210 150 +0.09(+1.76%)
Mar 07, 2018 5.190 5.190 5.090 5.120 1,594 -0.19(-3.67%)
Mar 06, 2018 5.381 5.500 5.315 5.315 12,950 +0.11(+2.21%)
Mar 05, 2018 5.051 5.250 5.021 5.200 3,800 +0.51(+10.86%)
Mar 02, 2018 4.691 4.691 4.691 4.691 609 -0.29(-5.81%)
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.