California First Leasing Corporation (CFNB)
OTCMKTS
· Delayed Price · Currency is USD
23.10
+0.33 (1.45%)
At close: Jan 15, 2025
California First Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 23.50 | 23.50 | 23.25 | 23.25 | 23.25 | -1.48% | 205 |
| Jan 17, 2025 | 23.79 | 23.85 | 23.60 | 23.60 | 23.60 | - | 305 |
| Jan 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.16% | 1,019 |
| Jan 15, 2025 | 23.13 | 23.13 | 23.10 | 23.10 | 23.10 | 1.45% | 410 |
| Jan 14, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -3.11% | 203 |
| Jan 13, 2025 | 23.99 | 23.99 | 23.50 | 23.50 | 23.50 | -2.04% | 2,800 |
| Jan 10, 2025 | 23.50 | 23.99 | 23.50 | 23.99 | 23.99 | 2.09% | 544 |
| Jan 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.92% | 100 |
| Jan 6, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.96% | 121 |
| Dec 30, 2024 | 23.64 | 23.64 | 23.50 | 23.50 | 23.50 | - | 400 |
| Dec 27, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 4.44% | 100 |
| Dec 17, 2024 | 21.98 | 22.50 | 21.98 | 22.50 | 22.50 | -4.26% | 200 |
| Dec 5, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | 200 |
| Nov 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 600 |
| Nov 7, 2024 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | 2.13% | 2,300 |
| Nov 6, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 400 |
| Nov 5, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.17% | 500 |
| Nov 4, 2024 | 23.00 | 25.00 | 23.00 | 23.00 | 23.00 | 3.37% | 1,400 |
| Oct 31, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.14% | 100 |
| Oct 28, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 200 |
| Oct 14, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.53% | 500 |
| Oct 2, 2024 | 21.26 | 21.26 | 21.25 | 21.25 | 21.25 | - | 1,086 |
| Sep 27, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.54% | 100 |
| Sep 20, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 2.09% | 300 |
| Sep 19, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.23% | 448 |
| Sep 18, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.15% | 100 |
| Sep 3, 2024 | 20.01 | 20.02 | 20.00 | 20.02 | 20.02 | -0.81% | 900 |
| Aug 30, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.33% | 159 |
| Aug 8, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 152 |
| Aug 7, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 481 |
| Aug 1, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.12% | 100 |
| Jul 23, 2024 | 20.03 | 20.28 | 20.03 | 20.28 | 20.28 | 2.14% | 303 |
| Jul 19, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.25% | 103 |
| Jul 16, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | 295 |
| Jul 10, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 237 |
| Jul 9, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 300 |
| Jul 5, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.05% | 500 |
| Jun 21, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.05% | 100 |
| Jun 20, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 100 |
| Jun 11, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.10 | -2.50% | 142 |
| May 30, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.59 | 5.26% | 218 |
| May 23, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.61 | -2.56% | 470 |
| May 22, 2024 | 19.15 | 19.50 | 19.15 | 19.50 | 19.10 | 1.93% | 418 |
| May 20, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.74 | -0.10% | 100 |
| May 9, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.76 | - | 200 |
| May 6, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.76 | -0.52% | 300 |
| Apr 22, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.86 | 1.32% | 100 |
| Apr 16, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.61 | - | 230 |
| Apr 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.61 | 0.93% | 100 |
| Apr 1, 2024 | 18.75 | 18.83 | 18.75 | 18.83 | 18.44 | 1.48% | 1,025 |
| Mar 28, 2024 | 18.25 | 18.55 | 18.25 | 18.55 | 18.17 | 1.76% | 500 |
| Mar 27, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 17.86 | 0.16% | 100 |
| Mar 26, 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 17.83 | 1.39% | 3,700 |
| Mar 22, 2024 | 18.25 | 18.25 | 17.86 | 17.95 | 17.58 | -2.18% | 3,814 |
| Mar 20, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.97 | 1.10% | 127 |
| Mar 14, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.78 | -0.55% | 1,000 |
| Mar 8, 2024 | 18.00 | 18.25 | 17.90 | 18.25 | 17.88 | -1.35% | 400 |
| Mar 7, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.12 | 2.78% | 100 |
| Mar 5, 2024 | 18.15 | 18.15 | 18.00 | 18.00 | 17.63 | - | 742 |
| Mar 4, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.63 | 0.84% | 238 |
| Feb 28, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.48 | - | 24,991 |
| Feb 27, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.48 | - | 336 |
| Feb 21, 2024 | 17.87 | 17.87 | 17.85 | 17.85 | 17.48 | -0.28% | 996 |
| Feb 20, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.53 | 0.06% | 2,001 |
| Feb 16, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.52 | 0.02% | 170 |
| Feb 15, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.52 | 0.26% | 100 |
| Feb 12, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.47 | 0.28% | 1,000 |
| Feb 9, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.43 | - | 2,300 |
| Feb 8, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.43 | -0.06% | 708 |
| Feb 7, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | 0.28% | 400 |
| Feb 6, 2024 | 17.60 | 17.75 | 17.60 | 17.75 | 17.39 | - | 1,527 |
| Feb 2, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.39 | - | 700 |
| Jan 31, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.39 | - | 254 |
| Jan 30, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.39 | - | 9,834 |
| Jan 29, 2024 | 17.70 | 17.90 | 17.70 | 17.75 | 17.39 | 4.04% | 8,392 |