Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 78.58 | 0.02 | 0.03% | 78.36 | 79.40 | 77.59 | 1,587,636 |
| May 20 2024 | 78.56 | 2.34 | 3.07% | 76.05 | 79.22 | 76.05 | 1,966,638 |
| May 17 2024 | 76.22 | -1.10 | -1.42% | 77.28 | 77.40 | 75.74 | 1,285,544 |
| May 16 2024 | 77.32 | 2.50 | 3.34% | 74.75 | 77.52 | 74.46 | 2,681,300 |
| May 15 2024 | 74.82 | 0.44 | 0.59% | 74.72 | 75.34 | 74.02 | 1,653,037 |
| May 14 2024 | 74.38 | 0.12 | 0.16% | 73.97 | 74.52 | 73.935 | 1,263,317 |
| May 13 2024 | 74.26 | 0.31 | 0.42% | 74.33 | 75.49 | 73.92 | 1,886,112 |
| May 10 2024 | 73.95 | -0.34 | -0.46% | 74.64 | 75.16 | 73.83 | 1,283,899 |
| May 09 2024 | 74.29 | 1.04 | 1.42% | 73.60 | 74.66 | 73.32 | 1,672,744 |
| May 08 2024 | 73.25 | -1.74 | -2.32% | 74.40 | 74.63 | 73.04 | 3,092,499 |
| May 07 2024 | 74.99 | 0.48 | 0.64% | 74.45 | 75.24 | 74.21 | 2,882,782 |
| May 06 2024 | 74.51 | 0.42 | 0.57% | 74.66 | 75.34 | 73.92 | 2,433,886 |
| May 03 2024 | 74.09 | 0.22 | 0.30% | 74.11 | 75.17 | 73.41 | 2,360,740 |
| May 02 2024 | 73.87 | -4.10 | -5.26% | 76.50 | 76.50 | 73.125 | 4,327,135 |
| May 01 2024 | 77.97 | -1.00 | -1.27% | 78.90 | 79.1165 | 77.50 | 1,889,278 |
| Apr 30 2024 | 78.97 | -1.86 | -2.30% | 80.88 | 80.88 | 78.84 | 1,869,504 |
| Apr 29 2024 | 80.83 | 0.83 | 1.04% | 80.40 | 81.41 | 79.695 | 1,222,064 |
| Apr 26 2024 | 80.00 | 0.03 | 0.04% | 79.66 | 80.09 | 78.98 | 1,380,428 |
| Apr 25 2024 | 79.97 | 0.72 | 0.91% | 79.10 | 80.00 | 78.285 | 1,493,098 |
| Apr 24 2024 | 79.25 | 0.71 | 0.90% | 78.45 | 79.41 | 78.064 | 1,416,249 |
| Apr 23 2024 | 78.54 | -0.26 | -0.33% | 78.27 | 79.49 | 77.94 | 1,606,869 |
| Apr 22 2024 | 78.80 | -0.67 | -0.84% | 79.05 | 79.45 | 78.31 | 1,399,954 |
| Apr 19 2024 | 79.47 | -0.12 | -0.15% | 79.64 | 80.645 | 79.295 | 1,503,896 |
| Apr 18 2024 | 79.59 | 1.79 | 2.30% | 80.54 | 81.19 | 79.20 | 4,194,383 |
| Apr 17 2024 | 77.80 | 0.05 | 0.06% | 78.19 | 78.36 | 77.10 | 1,839,164 |
| Apr 16 2024 | 77.75 | -0.32 | -0.41% | 78.455 | 78.8088 | 77.67 | 1,969,827 |
| Apr 15 2024 | 78.07 | -0.03 | -0.04% | 78.38 | 79.46 | 77.63 | 2,419,629 |
| Apr 12 2024 | 78.10 | -2.74 | -3.39% | 79.79 | 80.83 | 77.94 | 3,429,778 |
| Apr 11 2024 | 80.84 | -0.05 | -0.06% | 80.65 | 81.02 | 79.87 | 2,348,006 |
| Apr 10 2024 | 80.89 | -0.23 | -0.28% | 79.90 | 81.09 | 78.85 | 3,213,969 |
| Apr 09 2024 | 81.12 | 1.33 | 1.67% | 80.03 | 81.42 | 79.50 | 2,607,469 |
| Apr 08 2024 | 79.79 | -5.32 | -6.25% | 85.21 | 85.48 | 79.68 | 4,609,282 |
| Apr 05 2024 | 85.11 | -1.07 | -1.24% | 85.40 | 86.19 | 84.34 | 2,692,347 |
| Apr 04 2024 | 86.18 | 2.97 | 3.57% | 83.66 | 86.27 | 82.84 | 3,584,820 |
| Apr 03 2024 | 83.21 | 0.27 | 0.33% | 83.02 | 83.44 | 82.45 | 1,543,185 |
| Apr 02 2024 | 82.94 | -0.39 | -0.47% | 84.155 | 85.05 | 82.33 | 1,653,186 |
| Apr 01 2024 | 83.33 | 0.12 | 0.14% | 83.50 | 83.76 | 82.665 | 1,424,839 |
| Mar 28 2024 | 83.21 | 0.60 | 0.73% | 82.83 | 83.935 | 81.92 | 2,325,109 |
| Mar 27 2024 | 82.61 | 0.80 | 0.98% | 82.20 | 82.90 | 81.83 | 2,419,866 |
| Mar 26 2024 | 81.81 | -1.20 | -1.45% | 82.95 | 83.56 | 81.80 | 2,438,997 |
| Mar 25 2024 | 83.01 | -0.65 | -0.78% | 84.09 | 84.58 | 82.745 | 2,381,917 |
| Mar 22 2024 | 83.66 | -1.99 | -2.32% | 85.80 | 86.32 | 83.335 | 2,298,543 |
| Mar 21 2024 | 85.65 | -0.49 | -0.57% | 86.39 | 86.85 | 85.19 | 2,275,450 |
| Mar 20 2024 | 86.14 | -0.15 | -0.17% | 86.10 | 87.04 | 85.33 | 2,395,945 |
| Mar 19 2024 | 86.29 | 0.31 | 0.36% | 85.94 | 86.43 | 85.03 | 2,641,567 |
| Mar 18 2024 | 85.98 | 2.56 | 3.07% | 84.12 | 86.42 | 83.29 | 3,171,567 |
| Mar 15 2024 | 83.42 | -0.45 | -0.54% | 83.53 | 85.10 | 83.18 | 16,510,087 |
| Mar 14 2024 | 83.87 | -0.81 | -0.96% | 84.37 | 84.93 | 83.28 | 2,667,432 |
| Mar 13 2024 | 84.68 | -0.73 | -0.85% | 85.73 | 86.33 | 84.63 | 2,442,855 |
| Mar 12 2024 | 85.41 | 0.34 | 0.40% | 85.36 | 85.71 | 84.42 | 2,567,615 |
| Mar 11 2024 | 85.07 | 0.73 | 0.87% | 84.08 | 85.16 | 83.44 | 2,033,481 |
| Mar 08 2024 | 84.34 | 0.46 | 0.55% | 84.02 | 85.615 | 83.27 | 3,232,295 |
| Mar 07 2024 | 83.88 | 2.30 | 2.82% | 82.19 | 84.40 | 81.773 | 2,535,866 |
| Mar 06 2024 | 81.58 | 2.06 | 2.59% | 81.91 | 83.30 | 80.935 | 3,851,619 |
| Mar 05 2024 | 79.52 | -0.34 | -0.43% | 79.79 | 81.24 | 79.34 | 2,840,893 |
| Mar 04 2024 | 79.86 | -2.64 | -3.20% | 82.43 | 83.22 | 79.81 | 4,053,260 |
| Mar 01 2024 | 82.50 | 1.78 | 2.21% | 81.00 | 82.84 | 80.75 | 2,834,640 |
| Feb 29 2024 | 80.72 | 0.82 | 1.03% | 79.48 | 81.27 | 79.02 | 3,609,079 |
| Feb 28 2024 | 79.90 | 0.12 | 0.15% | 79.19 | 80.76 | 79.19 | 2,758,254 |
| Feb 27 2024 | 79.78 | -0.66 | -0.82% | 80.44 | 80.85 | 79.71 | 1,983,184 |
| Feb 26 2024 | 80.44 | 0.03 | 0.04% | 79.97 | 81.07 | 79.71 | 1,784,739 |
| Feb 23 2024 | 80.41 | 0.71 | 0.89% | 79.30 | 81.31 | 79.08 | 2,676,927 |
| Feb 22 2024 | 79.70 | 1.93 | 2.48% | 77.85 | 80.21 | 77.61 | 2,168,520 |
