CFCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	38.08	38.08	38.08	38.08	38.08	0.05%	500
Oct 28, 2024	38.06	38.06	38.06	38.06	38.06	0.01%	811
Oct 25, 2024	38.09	38.09	38.06	38.06	38.06	0.03%	1,330
Oct 24, 2024	38.05	38.05	38.05	38.05	38.04	0.01%	1,440
Oct 23, 2024	38.09	38.09	38.04	38.04	38.04	-0.11%	1,700
Oct 22, 2024	38.08	38.08	38.08	38.08	38.08	-0.42%	1,832
Oct 21, 2024	38.13	38.24	38.13	38.24	38.24	-	125
Oct 18, 2024	38.24	38.24	38.24	38.24	38.24	0.16%	100
Oct 17, 2024	38.18	38.18	38.18	38.18	38.18	0.05%	-
Oct 16, 2024	38.16	38.16	38.16	38.16	38.16	0.61%	100
Oct 15, 2024	37.93	37.93	37.93	37.93	37.93	-0.21%	-
Oct 14, 2024	38.01	38.01	38.01	38.01	38.01	0.77%	-
Oct 11, 2024	37.72	37.72	37.72	37.72	37.72	1.10%	100
Oct 10, 2024	37.31	37.31	37.31	37.31	37.31	-0.29%	-
Oct 9, 2024	37.42	37.42	37.42	37.42	37.42	0.89%	-
Oct 8, 2024	37.09	37.09	37.09	37.09	37.09	0.51%	-
Oct 7, 2024	36.90	36.90	36.90	36.90	36.90	-0.86%	-
Oct 4, 2024	37.22	37.22	37.22	37.22	37.22	0.81%	-
Oct 3, 2024	36.92	36.92	36.92	36.92	36.92	-0.59%	-
Oct 2, 2024	37.14	37.14	37.14	37.14	37.14	-0.11%	100
Oct 1, 2024	37.18	37.18	37.18	37.18	37.18	-0.43%	100
Sep 30, 2024	37.34	37.34	37.34	37.34	37.34	0.16%	-
Sep 27, 2024	37.28	37.28	37.28	37.28	37.28	0.49%	1,014
Sep 26, 2024	37.10	37.10	37.10	37.10	37.10	0.73%	100
Sep 25, 2024	36.83	36.83	36.83	36.83	36.83	-0.99%	-
Sep 24, 2024	37.20	37.20	37.20	37.20	36.98	-0.24%	100
Sep 23, 2024	37.29	37.29	37.29	37.29	37.06	0.30%	100
Sep 20, 2024	37.18	37.18	37.18	37.18	36.95	-0.03%	-
Sep 19, 2024	37.05	37.19	37.05	37.19	36.96	0.76%	800
Sep 18, 2024	36.85	36.91	36.85	36.91	36.69	-0.35%	242
Sep 17, 2024	37.04	37.04	37.04	37.04	36.81	0.03%	-
Sep 16, 2024	37.03	37.03	37.03	37.03	36.80	0.73%	234
Sep 13, 2024	36.70	36.76	36.70	36.76	36.54	0.82%	5,900
Sep 12, 2024	36.46	36.46	36.46	36.46	36.24	0.36%	-
Sep 11, 2024	36.33	36.33	36.33	36.33	36.11	0.17%	100
Sep 10, 2024	36.27	36.27	36.27	36.27	36.05	-0.27%	100
Sep 9, 2024	36.37	36.37	36.37	36.37	36.14	0.92%	-
Sep 6, 2024	36.04	36.04	36.04	36.04	35.82	-1.12%	100
Sep 5, 2024	36.45	36.45	36.45	36.45	36.23	-1.19%	-
Sep 4, 2024	36.89	36.89	36.89	36.89	36.67	-	100
Sep 3, 2024	36.89	36.89	36.89	36.89	36.67	-1.10%	100
Aug 30, 2024	37.30	37.30	37.30	37.30	37.07	1.08%	100
Aug 29, 2024	36.90	36.90	36.90	36.90	36.67	0.30%	100
Aug 28, 2024	36.79	36.79	36.79	36.79	36.56	0.03%	100
Aug 27, 2024	36.78	36.78	36.78	36.78	36.55	-0.08%	100
Aug 26, 2024	36.81	36.81	36.81	36.81	36.58	-0.19%	100
Aug 23, 2024	36.88	36.88	36.88	36.88	36.65	0.93%	100
Aug 22, 2024	34.90	36.54	34.85	36.54	36.32	-0.63%	4,803
Aug 21, 2024	36.77	36.77	36.77	36.77	36.55	0.46%	100
Aug 20, 2024	36.60	36.60	36.60	36.60	36.38	-0.16%	100
Aug 19, 2024	36.66	36.66	36.66	36.66	36.44	0.58%	100
Aug 16, 2024	36.45	36.45	36.45	36.45	36.23	0.30%	100
Aug 15, 2024	36.34	36.34	36.34	36.34	36.11	0.58%	100
Aug 14, 2024	36.13	36.13	36.13	36.13	35.91	0.47%	100
Aug 13, 2024	35.55	35.96	35.55	35.96	35.74	1.21%	543
Aug 12, 2024	35.52	35.84	35.52	35.53	35.31	-0.53%	5,110
Aug 9, 2024	35.62	35.72	35.62	35.72	35.50	0.45%	10,004
Aug 8, 2024	35.56	35.56	35.56	35.56	35.35	1.08%	100
Aug 7, 2024	35.18	35.18	35.18	35.18	34.96	-0.87%	100
Aug 6, 2024	35.57	35.57	35.49	35.49	35.27	0.68%	131
Aug 5, 2024	34.77	35.25	34.76	35.25	35.04	-2.49%	18,901
Aug 2, 2024	36.15	36.15	36.15	36.15	35.93	-2.30%	100
Aug 1, 2024	37.00	37.00	37.00	37.00	36.78	-0.88%	100
Jul 31, 2024	37.33	37.33	37.33	37.33	37.10	0.19%	100
Jul 30, 2024	37.26	37.26	37.26	37.26	37.03	0.70%	100
Jul 29, 2024	37.00	37.00	37.00	37.00	36.78	0.16%	100
Jul 26, 2024	36.94	36.94	36.94	36.94	36.71	1.26%	100
Jul 25, 2024	36.48	36.48	36.48	36.48	36.26	0.25%	-
Jul 24, 2024	36.39	36.39	36.39	36.39	36.16	-0.90%	100
Jul 23, 2024	36.80	36.80	36.72	36.72	36.49	-0.57%	20,000
Jul 22, 2024	36.93	36.93	36.93	36.93	36.70	1.62%	20,002
Jul 19, 2024	36.34	36.34	36.34	36.34	36.12	-1.14%	100
Jul 18, 2024	36.88	36.93	36.76	36.76	36.53	-1.45%	18,432
Jul 17, 2024	37.30	37.30	37.30	37.30	37.07	0.03%	100
Jul 16, 2024	37.29	37.29	37.29	37.29	37.06	1.14%	-
Jul 15, 2024	36.87	36.87	36.87	36.87	36.64	0.08%	100
Jul 12, 2024	36.84	36.84	36.84	36.84	36.61	0.66%	100
Jul 11, 2024	36.60	36.60	36.60	36.60	36.38	0.16%	-
Jul 10, 2024	36.54	36.54	36.54	36.54	36.32	0.88%	100
Jul 9, 2024	36.22	36.22	36.22	36.22	36.00	0.22%	100
Jul 8, 2024	36.21	36.21	36.14	36.14	35.92	0.22%	337
Jul 5, 2024	36.55	36.55	36.06	36.06	35.84	0.14%	200
Jul 3, 2024	36.01	36.01	36.01	36.01	35.79	0.19%	100
Jul 2, 2024	35.94	35.94	35.94	35.94	35.72	0.34%	100
Jul 1, 2024	35.82	35.82	35.82	35.82	35.60	-0.47%	100
Jun 28, 2024	35.99	35.99	35.99	35.99	35.77	0.47%	100
Jun 27, 2024	35.82	35.82	35.82	35.82	35.60	-0.39%	100
Jun 26, 2024	35.96	35.96	35.96	35.96	35.74	-	100
Jun 25, 2024	35.96	35.96	35.96	35.96	35.74	-1.26%	100
Jun 24, 2024	36.42	36.42	36.42	36.42	36.04	0.33%	-
Jun 21, 2024	36.28	36.31	36.28	36.30	35.92	0.11%	301
Jun 20, 2024	35.80	36.26	35.80	36.26	35.88	0.08%	103
Jun 18, 2024	36.23	36.23	36.23	36.23	35.85	0.11%	1
Jun 17, 2024	36.19	36.19	36.19	36.19	35.81	0.53%	100
Jun 14, 2024	36.00	36.00	36.00	36.00	35.62	-0.30%	100
Jun 13, 2024	36.11	36.11	36.11	36.11	35.73	-0.11%	-
Jun 12, 2024	36.15	36.15	36.15	36.15	35.77	0.28%	300
Jun 11, 2024	36.05	36.05	36.05	36.05	35.67	-0.61%	100
Jun 10, 2024	36.27	36.27	36.27	36.27	35.89	-	100
Jun 7, 2024	36.34	36.37	36.27	36.27	35.89	-0.03%	2,200