Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CFSB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 6.51 | 0.00 | 0.00% | 6.53 | 6.66 | 6.51 | 2,179 |
| Jun 17 2024 | 6.51 | -0.20 | -2.98% | 6.71 | 6.71 | 6.51 | 449 |
| Jun 14 2024 | 6.71 | 0.23 | 3.55% | 6.48 | 6.7439 | 6.48 | 1,697 |
| Jun 13 2024 | 6.48 | 0.00 | 0.00% | 6.72 | 6.72 | 6.48 | 52 |
| Jun 12 2024 | 6.48 | -0.03 | -0.46% | 6.64 | 6.78 | 6.48 | 739 |
| Jun 11 2024 | 6.51 | -0.20 | -2.98% | 6.51 | 6.51 | 6.51 | 145 |
| Jun 10 2024 | 6.71 | 0.06 | 0.90% | 6.635 | 6.8299 | 6.48 | 9,517 |
| Jun 07 2024 | 6.65 | 0.22 | 3.42% | 6.43 | 6.8307 | 6.43 | 2,386 |
| Jun 06 2024 | 6.43 | -0.01 | -0.16% | 6.44 | 6.858 | 6.43 | 3,631 |
| Jun 05 2024 | 6.44 | -0.07 | -1.08% | 6.44 | 6.44 | 6.44 | 214 |
| Jun 04 2024 | 6.51 | -0.01 | -0.15% | 6.5239 | 6.5239 | 6.45 | 546 |
| Jun 03 2024 | 6.52 | -0.01 | -0.15% | 6.85 | 6.85 | 6.35 | 2,253 |
| May 31 2024 | 6.53 | 0.13 | 2.03% | 6.50 | 6.87 | 6.50 | 2,210 |
| May 30 2024 | 6.40 | -0.28 | -4.19% | 6.60 | 6.78 | 6.40 | 7,762 |
| May 29 2024 | 6.68 | -0.17 | -2.48% | 6.814 | 6.814 | 6.68 | 1,663 |
| May 28 2024 | 6.85 | -0.10 | -1.44% | 6.83 | 6.95 | 6.83 | 15,130 |
| May 24 2024 | 6.95 | 0.35 | 5.30% | 6.60 | 6.95 | 6.60 | 4,059 |
| May 23 2024 | 6.60 | 0.00 | 0.00% | 6.60 | 6.60 | 6.60 | 154 |
| May 22 2024 | 6.60 | 0.00 | 0.00% | 6.60 | 6.60 | 6.60 | 120 |
| May 21 2024 | 6.60 | 0.00 | 0.00% | 6.60 | 6.60 | 6.60 | 23 |
| May 20 2024 | 6.60 | -0.12 | -1.79% | 6.72 | 6.72 | 6.60 | 617 |
| May 17 2024 | 6.72 | 0.11 | 1.66% | 6.59 | 6.94 | 6.59 | 2,374 |
| May 16 2024 | 6.61 | -0.02 | -0.30% | 6.66 | 6.80 | 6.61 | 2,956 |
| May 15 2024 | 6.63 | 0.05 | 0.76% | 6.69 | 6.8025 | 6.63 | 1,481 |
| May 14 2024 | 6.5801 | 0.00 | 0.00% | 6.68 | 6.68 | 6.5801 | 176 |
| May 13 2024 | 6.5801 | -0.11 | -1.64% | 6.70 | 7.0779 | 6.5801 | 8,926 |
| May 10 2024 | 6.69 | 0.00 | 0.00% | 6.71 | 6.90 | 6.69 | 1,560 |
| May 09 2024 | 6.69 | -0.20 | -2.90% | 6.85 | 6.95 | 6.69 | 1,023 |
| May 08 2024 | 6.89 | 0.02 | 0.29% | 6.93 | 7.30 | 6.70 | 12,829 |
| May 07 2024 | 6.87 | 0.25 | 3.78% | 6.66 | 7.24 | 6.65 | 11,324 |
| May 06 2024 | 6.62 | 0.04 | 0.53% | 6.88 | 6.98 | 6.61 | 6,011 |
| May 03 2024 | 6.585 | -0.05 | -0.68% | 6.64 | 6.99 | 6.58 | 12,845 |
| May 02 2024 | 6.63 | -0.05 | -0.71% | 6.93 | 6.93 | 6.63 | 1,646 |
| May 01 2024 | 6.6774 | -0.32 | -4.61% | 6.7801 | 6.98 | 6.66 | 5,421 |
| Apr 30 2024 | 7.00 | 0.11 | 1.60% | 7.00 | 7.00 | 7.00 | 0 |
| Apr 29 2024 | 6.89 | 0.00 | 0.00% | 6.89 | 6.89 | 6.89 | 0 |
| Apr 26 2024 | 6.89 | 0.00 | 0.00% | 6.89 | 6.89 | 6.89 | 1 |
| Apr 25 2024 | 6.89 | 0.00 | 0.00% | 6.89 | 6.89 | 6.89 | 12 |
| Apr 24 2024 | 6.89 | 0.00 | 0.00% | 6.89 | 6.89 | 6.89 | 1 |
| Apr 23 2024 | 6.89 | -0.02 | -0.29% | 6.91 | 7.00 | 6.88 | 987 |
| Apr 22 2024 | 6.91 | -0.37 | -5.08% | 7.06 | 7.06 | 6.91 | 153 |
| Apr 19 2024 | 7.28 | 0.00 | 0.00% | 7.08 | 7.28 | 7.08 | 173 |
| Apr 18 2024 | 7.28 | 0.00 | 0.00% | 7.03 | 7.28 | 7.03 | 54 |
| Apr 17 2024 | 7.28 | 0.00 | 0.00% | 7.20 | 7.28 | 6.98 | 11 |
| Apr 16 2024 | 7.28 | 0.00 | 0.00% | 7.28 | 7.28 | 7.28 | 2 |
| Apr 15 2024 | 7.28 | 0.00 | 0.00% | 7.28 | 7.28 | 7.28 | 0 |
| Apr 12 2024 | 7.28 | 0.04 | 0.55% | 7.28 | 7.28 | 7.28 | 0 |
| Apr 11 2024 | 7.2401 | 0.20 | 2.84% | 7.28 | 7.28 | 6.88 | 7,347 |
| Apr 10 2024 | 7.0399 | -0.19 | -2.63% | 6.90 | 7.04 | 6.89 | 748 |
| Apr 09 2024 | 7.23 | 0.17 | 2.41% | 7.01 | 7.23 | 6.88 | 2,425 |
| Apr 08 2024 | 7.06 | -0.19 | -2.62% | 7.18 | 7.18 | 6.63 | 3,617 |
| Apr 05 2024 | 7.25 | 0.10 | 1.40% | 7.19 | 7.25 | 7.19 | 3,600 |
| Apr 04 2024 | 7.15 | 0.00 | 0.00% | 7.24 | 7.24 | 7.15 | 310 |
| Apr 03 2024 | 7.15 | -0.49 | -6.41% | 7.34 | 7.43 | 7.10 | 2,522 |
| Apr 02 2024 | 7.64 | 0.00 | 0.00% | 7.64 | 7.64 | 7.64 | 178 |
| Apr 01 2024 | 7.64 | 0.44 | 6.11% | 7.18 | 7.68 | 7.18 | 2,574 |
| Mar 28 2024 | 7.20 | 0.00 | 0.00% | 7.32 | 7.32 | 7.20 | 16 |
| Mar 27 2024 | 7.20 | 0.00 | 0.00% | 7.66 | 7.66 | 7.20 | 24 |
| Mar 26 2024 | 7.20 | 0.00 | 0.00% | 7.67 | 7.67 | 7.20 | 41 |
| Mar 25 2024 | 7.20 | -0.48 | -6.25% | 7.35 | 7.40 | 7.20 | 2,086 |
| Mar 22 2024 | 7.68 | 0.08 | 1.05% | 7.76 | 7.76 | 7.37 | 1,244 |
| Mar 21 2024 | 7.60 | 0.00 | 0.00% | 7.57 | 7.60 | 7.57 | 95 |
