Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	CFFN	5.04	5.10	4.945	5.09	0.075	1,003,900	5,649	4.49	5.72
2024-05-01	Q	CFFN	4.78	5.22	4.78	5.10	0.33	1,482,319	6,575	4.39	5.79
2024-04-30	Q	CFFN	4.80	4.83	4.755	4.77	-0.04	737,800	3,371	4.75	5.00
2024-04-29	Q	CFFN	4.82	4.90	4.80	4.81		866,222	3,938	4.40	5.42
2024-04-26	Q	CFFN	4.93	4.98	4.81	4.81	-0.15	1,253,274	4,051	4.38	5.38
2024-04-25	Q	CFFN	5.02	5.0456	4.81	4.96	-0.22	1,667,866	4,928	4.84	5.86
2024-04-24	Q	CFFN	5.31	5.415	4.98	5.18	-0.10	1,310,128	4,416	4.93	5.76
2024-04-23	Q	CFFN	5.23	5.33	5.20	5.28	0.08	1,240,635	7,724	4.55	6.25
2024-04-22	Q	CFFN	5.31	5.34	5.21	5.21	-0.07	719,910	3,600	4.61	5.76
2024-04-19	Q	CFFN	5.13	5.29	5.07	5.28	0.12	1,127,563	4,531	5.05	6.05
2024-04-18	Q	CFFN	5.11	5.215	5.10	5.16	0.04	835,503	4,548	5.05	5.76
2024-04-17	Q	CFFN	5.18	5.20	5.075	5.12	0.02	841,585	4,579	4.54	5.70
2024-04-16	Q	CFFN	5.15	5.175	5.09	5.10	-0.11	768,546	3,695	4.62	5.76
2024-04-15	Q	CFFN	5.34	5.40	5.16	5.205	-0.085	894,312	4,329	4.63	6.04
2024-04-12	Q	CFFN	5.28	5.35	5.23	5.29	-0.04	1,164,592	3,359	5.05	5.76
2024-04-11	Q	CFFN	5.32	5.41	5.24	5.33	0.07	818,508	4,781	4.73	5.76
2024-04-10	Q	CFFN	5.40	5.40	5.15	5.26	-0.27	1,165,429	5,343	5.19	5.84
2024-04-09	Q	CFFN	5.54	5.60	5.495	5.53	0.03	640,240	3,531	5.44	6.16
2024-04-08	Q	CFFN	5.48	5.55	5.465	5.50	0.04	613,963	3,971	5.44	5.55
2024-04-05	Q	CFFN	5.56	5.57	5.43	5.46	-0.11	383,896	2,353	5.40	5.98
2024-04-04	Q	CFFN	5.65	5.70	5.535	5.57	0.02	630,269	3,193	5.38	6.21
2024-04-03	Q	CFFN	5.61	5.67	5.54	5.55	-0.11	675,561	3,069	5.40	6.13
2024-04-02	Q	CFFN	5.67	5.73	5.565	5.66	-0.10	987,588	4,147	5.04	6.20
2024-04-01	Q	CFFN	5.93	5.93	5.75	5.76	-0.20	532,186	2,792	5.71	6.49
2024-03-29	Q	CFFN	5.90	6.04	5.90	5.96	0.06	0	0	5.90	6.20
2024-03-28	Q	CFFN	5.90	6.04	5.90	5.96	0.06	863,361	2,838	5.90	6.20
2024-03-27	Q	CFFN	5.65	5.90	5.64	5.90	0.30	646,039	3,090	5.90	5.98
2024-03-26	Q	CFFN	5.67	5.72	5.554	5.60	-0.06	698,666	2,908	5.40	6.20
2024-03-25	Q	CFFN	5.69	5.74	5.65	5.66	0.03	487,181	2,809	5.50	6.35
2024-03-22	Q	CFFN	5.83	5.86	5.63	5.63	-0.18	593,818	3,830	5.55	5.98
2024-03-21	Q	CFFN	5.79	5.88	5.46	5.81	0.06	966,171	3,814	5.26	5.98
2024-03-20	Q	CFFN	5.45	5.83	5.41	5.75	0.24	917,409	3,773	5.38	5.98
2024-03-19	Q	CFFN	5.60	5.655	5.51	5.51	-0.09	827,994	3,249	5.41	6.20
2024-03-18	Q	CFFN	5.81	5.81	5.585	5.60	-0.23	1,018,615	3,108	5.41	6.27
2024-03-15	Q	CFFN	5.67	5.86	5.67	5.83	0.14	2,388,575	4,423	4.95	5.98
2024-03-14	Q	CFFN	5.79	5.80	5.655	5.69	-0.14	1,043,966	5,214	5.07	5.83
2024-03-13	Q	CFFN	5.73	5.885	5.73	5.83	0.07	820,028	3,352	5.26	5.98
2024-03-12	Q	CFFN	5.83	5.83	5.675	5.76	-0.07	814,634	5,183	5.07	5.98
2024-03-11	Q	CFFN	5.85	5.90	5.80	5.83	-0.06	519,072	3,900	5.14	5.98
2024-03-08	Q	CFFN	5.90	5.965	5.86	5.89	0.06	703,967	3,866	5.12	6.49
2024-03-07	Q	CFFN	5.91	5.94	5.79	5.83	-0.01	846,115	3,860	5.12	6.49
2024-03-06	Q	CFFN	5.83	5.855	5.655	5.84	0.03	1,359,045	5,588	5.14	6.49
2024-03-05	Q	CFFN	5.57	5.935	5.53	5.81	0.24	1,388,844	5,438	5.13	6.49
2024-03-04	Q	CFFN	5.65	5.73	5.55	5.57	-0.08	883,183	4,718	4.95	5.98
2024-03-01	Q	CFFN	5.75	5.75	5.64	5.64	-0.15	815,860	3,606	5.65	5.98
2024-02-29	Q	CFFN	5.88	5.95	5.76	5.79	0.06	1,090,022	3,560	5.62	5.98
2024-02-28	Q	CFFN	5.67	5.795	5.6333	5.73	-0.01	1,101,101	3,309	5.21	6.78
2024-02-27	Q	CFFN	5.78	5.835	5.72	5.74	-0.01	742,024	3,524	5.10	6.51
2024-02-26	Q	CFFN	5.80	5.87	5.72	5.75	-0.09	705,399	3,835	4.95	6.81
2024-02-23	Q	CFFN	5.86	5.91	5.78	5.84	-0.02	583,401	2,923	5.80	6.20
2024-02-22	Q	CFFN	5.91	5.965	5.80	5.86	-0.08	799,480	3,619	5.18	6.20
2024-02-21	Q	CFFN	5.89	5.95	5.82	5.94	0.04	795,285	3,673	5.26	6.51
2024-02-20	Q	CFFN	5.81	5.975	5.77	5.90	0.01	755,269	4,267	5.26	6.10
2024-02-19	Q	CFFN	6.00	6.03	5.8101	5.89	-0.18	0	0	5.17	6.66
2024-02-16	Q	CFFN	6.00	6.03	5.8101	5.89	-0.18	832,269	3,748	5.17	6.66
2024-02-15	Q	CFFN	5.98	6.115	5.94	6.07	0.17	932,572	3,497	4.95	6.70
2024-02-14	Q	CFFN	5.90	5.99	5.785	5.90	0.10	998,739	4,192	5.26	6.58
2024-02-13	Q	CFFN	5.95	5.97	5.72	5.80	-0.36	1,405,770	5,796	5.26	6.20
2024-02-12	Q	CFFN	6.12	6.25	6.10	6.16	0.05	1,046,560	3,925	6.00	7.18
2024-02-09	Q	CFFN	5.92	6.12	5.835	6.11	0.19	1,047,117	4,312	5.27	6.41
2024-02-08	Q	CFFN	5.84	6.03	5.84	5.92	0.09	927,430	4,541	5.76	7.32
2024-02-07	Q	CFFN	5.89	5.9044	5.735	5.83	-0.08	1,225,994	5,149	5.27	6.87
2024-02-06	Q	CFFN	6.04	6.10	5.90	5.91	-0.12	903,893	4,028	5.26	7.80
2024-02-05	Q	CFFN	6.09	6.095	5.865	6.03	-0.16	1,442,011	6,111	5.29	6.80