Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CFR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 99.05 | 0.80 | 0.81% | 97.70 | 99.05 | 97.32 | 304,477 |
| Jun 25 2024 | 98.25 | -1.13 | -1.14% | 98.68 | 100.07 | 98.23 | 417,408 |
| Jun 24 2024 | 99.38 | 1.01 | 1.03% | 98.85 | 100.55 | 98.3072 | 532,340 |
| Jun 21 2024 | 98.37 | -0.02 | -0.02% | 98.48 | 98.805 | 97.09 | 773,267 |
| Jun 20 2024 | 98.39 | 0.36 | 0.37% | 97.67 | 98.87 | 97.67 | 315,911 |
| Jun 18 2024 | 98.03 | 0.82 | 0.84% | 97.00 | 98.86 | 96.57 | 422,410 |
| Jun 17 2024 | 97.21 | 2.18 | 2.29% | 94.92 | 97.40 | 94.55 | 299,011 |
| Jun 14 2024 | 95.03 | -0.78 | -0.81% | 94.78 | 95.50 | 94.09 | 349,175 |
| Jun 13 2024 | 95.81 | -2.24 | -2.28% | 97.48 | 97.74 | 95.78 | 372,466 |
| Jun 12 2024 | 98.05 | 0.12 | 0.12% | 99.75 | 100.78 | 97.43 | 420,542 |
| Jun 11 2024 | 97.93 | 0.40 | 0.41% | 97.01 | 98.415 | 96.26 | 595,915 |
| Jun 10 2024 | 97.53 | -3.17 | -3.15% | 99.25 | 99.25 | 97.27 | 518,404 |
| Jun 07 2024 | 100.70 | 1.17 | 1.18% | 99.09 | 100.91 | 98.93 | 382,948 |
| Jun 06 2024 | 99.53 | 0.31 | 0.31% | 99.30 | 99.97 | 98.97 | 274,553 |
| Jun 05 2024 | 99.22 | 0.23 | 0.23% | 99.53 | 99.775 | 98.65 | 389,689 |
| Jun 04 2024 | 98.99 | -1.09 | -1.09% | 99.10 | 100.08 | 98.75 | 357,326 |
| Jun 03 2024 | 100.08 | -1.50 | -1.48% | 102.76 | 102.76 | 100.05 | 322,569 |
| May 31 2024 | 101.58 | 0.03 | 0.03% | 101.27 | 101.93 | 100.53 | 402,013 |
| May 30 2024 | 101.55 | 1.78 | 1.78% | 100.70 | 101.75 | 100.00 | 255,741 |
| May 29 2024 | 99.77 | -1.51 | -1.49% | 100.00 | 100.27 | 98.37 | 399,326 |
| May 28 2024 | 101.28 | -1.03 | -1.01% | 102.31 | 102.99 | 101.0997 | 297,237 |
| May 24 2024 | 102.31 | 0.48 | 0.47% | 102.15 | 102.34 | 101.22 | 346,331 |
| May 23 2024 | 101.83 | -1.69 | -1.63% | 103.75 | 104.00 | 101.79 | 303,548 |
| May 22 2024 | 103.52 | -1.98 | -1.88% | 105.15 | 105.39 | 102.99 | 454,006 |
| May 21 2024 | 105.50 | 0.68 | 0.65% | 104.65 | 106.025 | 104.65 | 275,956 |
| May 20 2024 | 104.82 | -0.76 | -0.72% | 105.58 | 105.72 | 104.51 | 407,390 |
| May 17 2024 | 105.58 | -0.04 | -0.04% | 106.10 | 106.52 | 105.43 | 336,142 |
| May 16 2024 | 105.62 | -1.76 | -1.64% | 107.13 | 107.22 | 105.505 | 438,486 |
| May 15 2024 | 107.38 | -0.48 | -0.45% | 108.84 | 108.88 | 106.65 | 269,640 |
| May 14 2024 | 107.86 | 0.35 | 0.33% | 108.46 | 108.46 | 107.30 | 281,106 |
| May 13 2024 | 107.51 | -0.37 | -0.34% | 108.57 | 108.86 | 107.43 | 150,232 |
| May 10 2024 | 107.88 | 0.69 | 0.64% | 107.73 | 108.00 | 106.43 | 146,506 |
| May 09 2024 | 107.19 | 0.24 | 0.22% | 106.84 | 107.81 | 106.68 | 161,432 |
| May 08 2024 | 106.95 | 0.87 | 0.82% | 105.45 | 107.21 | 105.45 | 218,899 |
| May 07 2024 | 106.08 | 0.60 | 0.57% | 105.50 | 107.36 | 105.50 | 454,420 |
| May 06 2024 | 105.48 | -0.45 | -0.42% | 106.88 | 106.88 | 105.35 | 527,932 |
| May 03 2024 | 105.93 | -0.52 | -0.49% | 107.89 | 107.94 | 104.78 | 735,181 |
| May 02 2024 | 106.45 | 1.16 | 1.10% | 106.49 | 106.8356 | 105.315 | 229,393 |
| May 01 2024 | 105.29 | 0.95 | 0.91% | 105.01 | 107.17 | 104.325 | 461,640 |
| Apr 30 2024 | 104.34 | -0.95 | -0.90% | 105.10 | 105.48 | 104.15 | 504,105 |
| Apr 29 2024 | 105.29 | -1.79 | -1.67% | 107.49 | 108.2079 | 105.27 | 494,338 |
| Apr 26 2024 | 107.08 | -3.65 | -3.30% | 109.90 | 111.405 | 107.00 | 606,841 |
| Apr 25 2024 | 110.73 | -6.11 | -5.23% | 115.49 | 116.19 | 106.785 | 1,039,922 |
| Apr 24 2024 | 116.84 | 2.39 | 2.09% | 113.30 | 116.99 | 112.96 | 539,502 |
| Apr 23 2024 | 114.45 | 1.18 | 1.04% | 113.26 | 115.34 | 112.82 | 366,935 |
| Apr 22 2024 | 113.27 | 1.72 | 1.54% | 111.60 | 113.78 | 110.74 | 443,898 |
| Apr 19 2024 | 111.55 | 2.46 | 2.26% | 108.75 | 111.60 | 108.09 | 445,215 |
| Apr 18 2024 | 109.09 | 1.80 | 1.68% | 107.29 | 109.11 | 106.74 | 237,939 |
| Apr 17 2024 | 107.29 | -0.27 | -0.25% | 108.22 | 109.47 | 107.26 | 320,052 |
| Apr 16 2024 | 107.56 | -0.44 | -0.41% | 106.93 | 108.11 | 106.62 | 474,594 |
| Apr 15 2024 | 108.00 | -0.01 | -0.01% | 108.75 | 109.87 | 107.43 | 350,878 |
| Apr 12 2024 | 108.01 | -1.50 | -1.37% | 108.01 | 108.79 | 107.61 | 316,990 |
| Apr 11 2024 | 109.51 | -0.29 | -0.26% | 109.97 | 109.97 | 106.76 | 423,092 |
| Apr 10 2024 | 109.80 | -1.82 | -1.63% | 109.55 | 110.18 | 107.69 | 604,927 |
| Apr 09 2024 | 111.62 | -0.58 | -0.52% | 112.66 | 113.00 | 111.51 | 231,520 |
| Apr 08 2024 | 112.20 | 1.79 | 1.62% | 110.98 | 112.36 | 110.98 | 225,209 |
| Apr 05 2024 | 110.41 | 0.35 | 0.32% | 109.51 | 110.945 | 109.51 | 346,326 |
| Apr 04 2024 | 110.06 | 0.30 | 0.27% | 112.77 | 112.79 | 110.04 | 286,077 |
| Apr 03 2024 | 109.76 | -0.45 | -0.41% | 109.95 | 110.67 | 109.36 | 247,388 |
| Apr 02 2024 | 110.21 | -1.76 | -1.57% | 111.80 | 111.80 | 109.585 | 276,683 |
| Apr 01 2024 | 111.97 | -0.60 | -0.53% | 113.02 | 113.40 | 110.355 | 292,812 |
