CFFI(CFFI)
CFFI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $72.97 | $73.83 | $72.97 | $73.83 | 3,900 |
| 5/19/2026 | $71.85 | $72.67 | $71.85 | $72.00 | 2,623 |
| 5/18/2026 | $72.05 | $72.78 | $72.05 | $72.23 | 2,615 |
| 5/15/2026 | $74.67 | $76.86 | $72.11 | $72.11 | 4,900 |
| 5/14/2026 | $75.42 | $75.48 | $75.42 | $75.48 | 2,825 |
| 5/13/2026 | $72.20 | $74.74 | $72.20 | $74.74 | 4,743 |
| 5/12/2026 | $73.60 | $73.60 | $72.17 | $72.17 | 2,908 |
| 5/11/2026 | $69.44 | $74.38 | $69.44 | $73.35 | 3,300 |
| 5/8/2026 | $74.14 | $74.47 | $74.14 | $74.47 | 2,036 |
| 5/7/2026 | $80.00 | $80.00 | $77.48 | $77.48 | 4,600 |
| 5/6/2026 | $74.61 | $74.69 | $74.00 | $74.00 | 4,121 |
| 5/5/2026 | $74.01 | $74.01 | $73.13 | $73.13 | 2,200 |
| 5/4/2026 | $75.00 | $75.00 | $73.20 | $73.65 | 9,000 |
| 5/1/2026 | $74.01 | $76.01 | $74.01 | $76.01 | 2,300 |
| 4/30/2026 | $75.47 | $75.47 | $74.75 | $74.75 | 3,200 |
| 4/29/2026 | $76.74 | $76.74 | $75.00 | $76.72 | 4,300 |
| 4/28/2026 | $78.80 | $78.80 | $78.80 | $78.80 | 3,100 |
| 4/27/2026 | $77.09 | $77.09 | $75.19 | $75.81 | 5,101 |
| 4/24/2026 | $76.31 | $76.31 | $75.52 | $75.52 | 2,400 |
| 4/23/2026 | $73.36 | $74.59 | $73.36 | $74.59 | 2,902 |
| 4/22/2026 | $77.02 | $77.02 | $76.00 | $76.30 | 3,022 |
| 4/21/2026 | $74.38 | $77.05 | $74.38 | $76.18 | 3,400 |
| 4/20/2026 | $77.50 | $77.50 | $76.30 | $77.05 | 4,400 |
| 4/17/2026 | $78.74 | $78.74 | $76.36 | $76.87 | 6,147 |
| 4/16/2026 | $77.20 | $77.59 | $75.95 | $77.59 | 7,045 |
| 4/15/2026 | $76.95 | $78.50 | $76.20 | $78.50 | 4,300 |
| 4/14/2026 | $78.22 | $78.22 | $76.20 | $76.20 | 11,500 |
| 4/13/2026 | $77.15 | $77.81 | $76.46 | $76.46 | 4,800 |
| 4/10/2026 | $78.13 | $78.13 | $78.13 | $78.13 | 1,700 |
| 4/9/2026 | $73.10 | $76.83 | $73.10 | $76.83 | 4,626 |
| 4/8/2026 | $74.44 | $74.51 | $74.00 | $74.43 | 5,416 |
| 4/7/2026 | $73.50 | $73.50 | $73.45 | $73.45 | 3,800 |
| 4/6/2026 | $74.45 | $74.45 | $72.55 | $72.55 | 2,848 |
| 4/2/2026 | $72.68 | $73.46 | $72.00 | $72.10 | 5,500 |
| 4/1/2026 | $73.62 | $74.00 | $72.62 | $72.62 | 6,129 |
| 3/31/2026 | $73.28 | $73.58 | $72.90 | $72.94 | 5,200 |
| 3/30/2026 | $73.00 | $73.00 | $72.86 | $72.92 | 4,400 |
| 3/27/2026 | $72.28 | $72.53 | $71.89 | $71.89 | 4,111 |
| 3/26/2026 | $73.33 | $73.77 | $72.48 | $73.77 | 3,500 |
| 3/25/2026 | $80.99 | $80.99 | $72.48 | $73.00 | 3,800 |
| 3/24/2026 | $73.38 | $74.59 | $73.02 | $73.02 | 5,500 |
| 3/23/2026 | $73.90 | $75.01 | $72.07 | $75.01 | 8,000 |
| 3/20/2026 | $70.57 | $72.93 | $70.57 | $72.29 | 17,828 |
| 3/19/2026 | $70.00 | $70.59 | $70.00 | $70.59 | 4,266 |
| 3/18/2026 | $69.89 | $71.11 | $69.89 | $70.01 | 8,300 |
| 3/17/2026 | $72.04 | $72.08 | $70.70 | $70.70 | 5,629 |
| 3/16/2026 | $74.98 | $74.98 | $71.39 | $72.75 | 3,301 |
| 3/13/2026 | $69.99 | $71.50 | $69.85 | $71.50 | 3,638 |
| 3/12/2026 | $71.55 | $71.55 | $71.20 | $71.20 | 3,239 |
| 3/11/2026 | $71.23 | $71.76 | $70.69 | $71.36 | 4,900 |
| 3/10/2026 | $74.92 | $74.92 | $71.51 | $71.51 | 3,012 |
| 3/9/2026 | $69.69 | $75.02 | $69.69 | $75.02 | 6,600 |
| 3/6/2026 | $71.44 | $72.88 | $71.44 | $72.85 | 3,533 |
| 3/5/2026 | $73.98 | $74.29 | $73.07 | $73.07 | 2,600 |
| 3/4/2026 | $75.21 | $75.21 | $74.72 | $74.72 | 2,831 |
| 3/3/2026 | $73.76 | $73.76 | $73.12 | $73.12 | 2,248 |
| 3/2/2026 | $74.20 | $74.79 | $74.20 | $74.71 | 2,500 |
| 2/27/2026 | $73.01 | $73.12 | $72.80 | $72.82 | 5,000 |
| 2/26/2026 | $77.75 | $78.88 | $76.25 | $76.31 | 4,200 |
| 2/25/2026 | $74.01 | $77.35 | $73.77 | $77.35 | 4,249 |
| 2/24/2026 | $75.26 | $75.26 | $73.02 | $74.44 | 4,800 |
| 2/23/2026 | $74.47 | $74.69 | $73.26 | $73.26 | 6,600 |
| 2/20/2026 | $75.47 | $77.44 | $75.47 | $76.60 | 2,400 |