Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	CFFI	37.55	39.17	37.5432	38.54	0.795	29,723	466	15.45	61.77
2024-04-25	Q	CFFI	37.00	38.16	36.61	37.745	0.745	12,949	377	35.00	60.32
2024-04-24	Q	CFFI	38.47	38.47	36.01	37.00	-0.56	31,388	601	33.99	58.81
2024-04-23	Q	CFFI	39.02	39.29	37.36	37.56	-1.14	20,061	486	33.18	61.04
2024-04-22	Q	CFFI	37.01	38.70	34.95	38.70	1.73	24,863	362	15.20	52.35
2024-04-19	Q	CFFI	35.26	37.10	35.26	36.97	1.28	15,947	314	33.99	42.30
2024-04-18	Q	CFFI	35.14	36.4999	35.00	35.69	0.34	12,701	338	32.99	57.37
2024-04-17	Q	CFFI	34.99	35.55	33.5101	35.35	0.73	21,920	417	14.11	52.35
2024-04-16	Q	CFFI	38.28	38.74	33.75	34.62	-3.63	34,479	679	14.01	56.01
2024-04-15	Q	CFFI	41.2599	41.2599	37.60	38.415	-1.635	21,776	470	37.50	61.20
2024-04-12	Q	CFFI	42.56	43.10	39.82	40.05	-2.94	17,274	321	39.05	58.45
2024-04-11	Q	CFFI	43.18	44.22	42.05	42.99	-0.29	17,790	354	17.28	60.80
2024-04-10	Q	CFFI	45.96	47.46	42.18	43.28	-3.46	11,426	340	17.47	58.45
2024-04-09	Q	CFFI	46.51	47.84	46.20	46.74	-0.20	8,493	272	18.68	60.80
2024-04-08	Q	CFFI	48.25	48.25	47.20	47.20	-0.40	2,658	156	19.04	60.00
2024-04-05	Q	CFFI	48.77	48.77	47.60	47.60	0.15	1,502	113	19.00	62.95
2024-04-04	Q	CFFI	48.13	48.13	47.45	47.45	-0.54	3,088	103	47.05	62.95
2024-04-03	Q	CFFI	48.08	48.08	47.894	47.99	-0.31	3,575	125	47.63	62.95
2024-04-02	Q	CFFI	47.92	49.50	47.92	48.30	-0.68	4,069	183	47.63	62.95
2024-04-01	Q	CFFI	49.33	50.19	48.98	48.98	-0.02	2,970	265	48.00	49.96
2024-03-29	Q	CFFI	47.92	49.00	47.92	49.00	0.50	0	0	48.02	58.00
2024-03-28	Q	CFFI	47.92	49.00	47.92	49.00	0.50	2,564	121	48.02	58.00
2024-03-27	Q	CFFI	48.31	51.2099	48.00	48.50	0.87	5,708	194	47.05	58.00
2024-03-26	Q	CFFI	47.63	47.63	47.63	47.63	-0.92	2,560	180	44.67	62.95
2024-03-25	Q	CFFI	48.50	48.55	48.50	48.55	0.05	4,741	219	19.40	62.95
2024-03-22	Q	CFFI	48.49	48.92	48.475	48.50	-0.335	3,308	179	19.54	65.13
2024-03-21	Q	CFFI	49.00	49.37	48.835	48.835	-0.565	6,804	298	19.76	60.00
2024-03-20	Q	CFFI	48.4609	50.06	48.4609	49.40	0.69	6,289	261	48.17	65.13
2024-03-19	Q	CFFI	48.7589	49.685	48.46	48.71	-0.04	3,735	180	19.80	60.00
2024-03-18	Q	CFFI	50.00	50.00	48.75	48.75	-1.10	3,159	237	19.94	65.13
2024-03-15	Q	CFFI	48.65	49.85	48.65	49.85	1.20	13,180	305	48.65	49.70
2024-03-14	Q	CFFI	50.58	50.58	48.63	48.65	-1.90	4,357	264	20.03	65.13
2024-03-13	Q	CFFI	51.25	51.25	50.97	50.99	-0.26	3,172	180	20.40	60.00
2024-03-12	Q	CFFI	51.8799	51.8799	51.25	51.25	-0.63	1,939	124	34.00	65.13
2024-03-11	Q	CFFI	51.81	51.88	51.81	51.88	-0.11	2,423	143	34.00	74.05
2024-03-08	Q	CFFI	51.99	51.99	51.99	51.99	-0.70	2,163	125	21.08	51.98
2024-03-07	Q	CFFI	53.50	53.50	52.34	52.69	-0.86	4,682	175	21.28	85.12
2024-03-06	Q	CFFI	53.0473	53.55	53.0473	53.55	0.95	2,631	136	34.00	84.16
2024-03-05	Q	CFFI	54.56	54.575	51.72	52.60	-0.13	2,233	134	34.00	84.36
2024-03-04	Q	CFFI	53.84	53.84	52.73	52.73	0.12	2,713	180	34.00	74.05
2024-03-01	Q	CFFI	52.325	52.325	51.78	51.78	-1.65	2,576	122	46.07	85.48
2024-02-29	Q	CFFI	52.89	53.43	52.89	53.43	1.65	3,928	203	46.07	85.20
2024-02-28	Q	CFFI	52.04	52.04	51.78	51.78	-2.10	1,441	88	46.07	74.05
2024-02-27	Q	CFFI	53.88	53.88	53.88	53.88	-0.12	1,398	97	52.85	86.40
2024-02-26	Q	CFFI	54.00	54.00	54.00	54.00	-0.49	1,902	169	52.85	87.18
2024-02-23	Q	CFFI	54.49	54.49	54.49	54.49	0.49	1,879	125	46.07	74.05
2024-02-22	Q	CFFI	52.51	54.00	52.23	54.00	0.70	6,498	224	46.07	53.98
2024-02-21	Q	CFFI	52.855	53.83	51.7721	53.30	0.37	3,023	108	21.18	84.68
2024-02-20	Q	CFFI	53.01	53.01	52.93	52.93	-2.07	2,607	131	46.07	52.93
2024-02-19	Q	CFFI	55.49	56.21	54.17	55.00	-0.60	0	0	22.49	89.93
2024-02-16	Q	CFFI	55.49	56.21	54.17	55.00	-0.60	5,240	272	22.49	89.93
2024-02-15	Q	CFFI	53.575	55.65	53.575	55.60	3.00	5,761	294	50.99	86.46
2024-02-14	Q	CFFI	51.66	53.31	51.66	52.60	1.27	7,936	286	50.99	83.44
2024-02-13	Q	CFFI	56.00	56.00	50.545	51.33	-4.92	9,528	348	21.11	53.00
2024-02-12	Q	CFFI	54.0201	57.02	54.0201	56.25	1.64	5,429	327	54.02	90.60
2024-02-09	Q	CFFI	52.11	54.61	52.11	54.61	3.10	3,540	224	21.00	84.00
2024-02-08	Q	CFFI	51.71	52.65	51.51	51.51	-0.20	4,346	191	20.69	82.73
2024-02-07	Q	CFFI	50.63	53.08	49.30	51.71	0.61	8,568	337	20.57	82.27
2024-02-06	Q	CFFI	53.36	53.36	50.26	51.10	-2.05	12,566	375	21.06	74.05
2024-02-05	Q	CFFI	55.13	55.50	52.86	53.15	-2.55	5,694	293	21.17	84.65
2024-02-02	Q	CFFI	55.81	55.85	55.70	55.70	-2.29	2,045	147	23.20	74.05
2024-02-01	Q	CFFI	56.14	59.00	56.14	57.99	2.49	5,440	219	22.49	58.10
2024-01-31	Q	CFFI	57.39	57.39	55.50	55.50	-3.20	2,658	137	23.29	93.13
2024-01-30	Q	CFFI	58.70	58.70	58.70	58.70		1,012	103	23.56	94.22
2024-01-29	Q	CFFI	57.45	59.47	57.25	58.89	0.92	4,218	348	23.19	92.75