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 (%)
Jul 31, 2018 3.727 3.800 3.716 3.761 7,400 -0.00(-0.05%)
Jul 30, 2018 3.825 3.825 3.740 3.763 20,435 -0.07(-1.95%)
Jul 27, 2018 3.829 3.838 3.740 3.838 15,800 +0.01(+0.22%)
Jul 26, 2018 3.932 3.932 3.750 3.830 32,712 -0.08(-2.05%)
Jul 25, 2018 4.130 4.130 3.880 3.910 12,612 -0.14(-3.46%)
Jul 24, 2018 4.050 4.050 4.050 4.050 2,008 -0.11(-2.64%)
Jul 23, 2018 4.160 4.160 4.160 4.160 151 -0.12(-2.80%)
Jul 18, 2018 4.279 4.279 4.279 2 +0.12(+2.93%)
Jul 17, 2018 4.100 4.158 4.091 4.158 4,500 +0.02(+0.43%)
Jul 16, 2018 4.150 4.150 4.140 4.140 1,210 -0.18(-4.08%)
Jul 13, 2018 4.393 4.393 4.316 4.316 2,500 -0.08(-1.91%)
Jul 12, 2018 4.350 4.400 4.350 4.400 450 +0.05(+1.15%)
Jul 11, 2018 4.345 4.380 4.345 4.350 1,315 +0.00(+0.00%)
Jul 10, 2018 4.440 4.454 4.340 4.350 13,050 +0.01(+0.23%)
Jul 09, 2018 4.330 4.340 4.329 4.340 34,350 +0.21(+5.20%)
Jul 06, 2018 3.930 4.125 3.930 4.125 1,432 +0.07(+1.61%)
Jul 05, 2018 4.100 4.100 4.060 4.060 4,780 -0.12(-2.87%)
Jul 03, 2018 4.180 4.180 4.180 0 -0.29(-6.49%)
Jul 02, 2018 4.110 4.470 4.100 4.470 31,000 +0.24(+5.67%)
Jun 29, 2018 4.187 4.240 4.180 4.230 5,573 +0.06(+1.44%)
Jun 28, 2018 4.200 4.200 4.170 4.170 2,260 -0.16(-3.62%)
Jun 27, 2018 4.583 4.590 4.327 4.327 8,913 -0.17(-3.85%)
Jun 25, 2018 4.500 4.500 4.500 0 -0.17(-3.55%)
Jun 22, 2018 4.500 4.666 4.500 4.666 39,880 +0.45(+10.64%)
Jun 21, 2018 4.221 4.221 4.217 4.217 850 -0.13(-3.06%)
Jun 20, 2018 4.406 4.406 4.290 4.350 9,985 -0.07(-1.58%)
Jun 19, 2018 4.420 4.420 4.420 4.420 150 +0.10(+2.31%)
Jun 18, 2018 4.380 4.380 4.320 4.320 4,332 +0.08(+1.89%)
Jun 15, 2018 4.509 4.240 4.240 40,165 -0.27(-5.96%)
Jun 14, 2018 4.581 4.594 4.509 4.509 955 -0.12(-2.62%)
Jun 13, 2018 4.666 4.666 4.590 4.630 55,550 -0.06(-1.28%)
Jun 12, 2018 4.692 4.692 4.690 4.690 1,012 -0.04(-0.85%)
Jun 11, 2018 4.730 4.730 4.730 4.730 2,000 -0.08(-1.66%)
Jun 08, 2018 4.940 4.940 4.810 4.810 1,848 -0.25(-4.94%)
Jun 07, 2018 5.000 5.060 4.990 5.060 3,000 +0.19(+3.90%)
Jun 06, 2018 4.850 4.880 4.845 4.870 1,200 -0.03(-0.61%)
Jun 05, 2018 4.791 4.917 4.791 4.900 3,200 +0.03(+0.62%)
Jun 04, 2018 4.999 4.999 4.861 4.870 2,900 -0.26(-5.11%)
Jun 01, 2018 5.349 5.510 5.132 5.132 8,215 -0.20(-3.71%)
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%)
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.