Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.50 | -0.02 | -1.32% | 1.55 | 1.55 | 1.47 | 5,653 |
| May 20 2024 | 1.52 | -0.05 | -3.18% | 1.55 | 1.55 | 1.49 | 12,820 |
| May 17 2024 | 1.57 | -0.04 | -2.48% | 1.61 | 1.68 | 1.3895 | 24,651 |
| May 16 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.67 | 1.61 | 13,394 |
| May 15 2024 | 1.61 | -0.07 | -4.17% | 1.62 | 1.67 | 1.55 | 33,183 |
| May 14 2024 | 1.68 | -0.02 | -1.18% | 1.66 | 1.68 | 1.66 | 1,385 |
| May 13 2024 | 1.70 | 0.00 | 0.00% | 1.72 | 1.72 | 1.64 | 3,543 |
| May 10 2024 | 1.70 | 0.00 | 0.12% | 1.69 | 1.70 | 1.60 | 18,292 |
| May 09 2024 | 1.698 | 0.05 | 2.91% | 1.652 | 1.698 | 1.58 | 12,422 |
| May 08 2024 | 1.65 | -0.02 | -1.20% | 1.62 | 1.70 | 1.55 | 34,973 |
| May 07 2024 | 1.67 | -0.10 | -5.65% | 1.77 | 1.77 | 1.657 | 27,820 |
| May 06 2024 | 1.77 | -0.01 | -0.56% | 1.88 | 1.89 | 1.65 | 30,047 |
| May 03 2024 | 1.78 | -0.07 | -3.78% | 1.83 | 1.85 | 1.57 | 32,035 |
| May 02 2024 | 1.85 | 0.05 | 2.78% | 1.84 | 1.862 | 1.80 | 3,836 |
| May 01 2024 | 1.80 | -0.05 | -2.70% | 1.88 | 1.88 | 1.795 | 4,934 |
| Apr 30 2024 | 1.85 | 0.02 | 1.09% | 1.85 | 1.85 | 1.77 | 8,079 |
| Apr 29 2024 | 1.83 | -0.04 | -2.14% | 1.89 | 1.89 | 1.80 | 8,871 |
| Apr 26 2024 | 1.87 | 0.02 | 1.08% | 1.89 | 1.89 | 1.86 | 1,638 |
| Apr 25 2024 | 1.85 | 0.02 | 1.09% | 1.89 | 1.89 | 1.8201 | 1,170 |
| Apr 24 2024 | 1.83 | -0.01 | -0.27% | 1.835 | 1.84 | 1.82 | 2,691 |
| Apr 23 2024 | 1.835 | -0.02 | -0.81% | 1.81 | 1.87 | 1.80 | 11,423 |
| Apr 22 2024 | 1.85 | 0.03 | 1.65% | 1.86 | 1.86 | 1.78 | 10,761 |
| Apr 19 2024 | 1.82 | -0.03 | -1.62% | 1.84 | 1.865 | 1.75 | 11,043 |
| Apr 18 2024 | 1.85 | -0.02 | -1.07% | 1.89 | 1.89 | 1.83 | 10,735 |
| Apr 17 2024 | 1.87 | 0.03 | 1.63% | 1.81 | 1.91 | 1.81 | 5,039 |
| Apr 16 2024 | 1.84 | 0.04 | 2.22% | 1.80 | 1.90 | 1.80 | 5,130 |
| Apr 15 2024 | 1.80 | -0.05 | -2.70% | 1.90 | 1.96 | 1.79 | 14,602 |
| Apr 12 2024 | 1.85 | 0.01 | 0.54% | 1.90 | 1.95 | 1.75 | 15,817 |
| Apr 11 2024 | 1.84 | -0.19 | -9.36% | 2.02 | 2.02 | 1.80 | 61,774 |
| Apr 10 2024 | 2.03 | -0.02 | -0.98% | 2.05 | 2.05 | 1.90 | 25,390 |
| Apr 09 2024 | 2.05 | 0.02 | 0.99% | 2.00 | 2.05 | 1.98 | 2,697 |
| Apr 08 2024 | 2.03 | 0.01 | 0.50% | 2.04 | 2.05 | 2.02 | 8,142 |
| Apr 05 2024 | 2.02 | -0.03 | -1.46% | 2.05 | 2.05 | 2.015 | 4,080 |
| Apr 04 2024 | 2.05 | 0.02 | 0.85% | 2.02 | 2.08 | 2.02 | 6,424 |
| Apr 03 2024 | 2.0328 | -0.01 | -0.35% | 2.05 | 2.05 | 1.86 | 9,944 |
| Apr 02 2024 | 2.04 | 0.01 | 0.49% | 1.99 | 2.05 | 1.99 | 5,329 |
| Apr 01 2024 | 2.03 | -0.04 | -1.93% | 2.08 | 2.147 | 2.01 | 15,477 |
| Mar 28 2024 | 2.07 | -0.03 | -1.43% | 2.08 | 2.11 | 2.07 | 8,459 |
| Mar 27 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.11 | 2.0706 | 11,261 |
| Mar 26 2024 | 2.10 | 0.03 | 1.45% | 2.098 | 2.14 | 2.0516 | 10,766 |
| Mar 25 2024 | 2.07 | -0.01 | -0.48% | 2.02 | 2.18 | 2.0144 | 15,194 |
| Mar 22 2024 | 2.08 | -0.06 | -2.80% | 2.0852 | 2.14 | 2.01 | 4,060 |
| Mar 21 2024 | 2.14 | 0.00 | 0.00% | 2.18 | 2.18 | 2.10 | 5,483 |
| Mar 20 2024 | 2.14 | 0.00 | 0.05% | 2.10 | 2.16 | 2.10 | 9,490 |
| Mar 19 2024 | 2.139 | 0.01 | 0.42% | 2.13 | 2.186 | 2.09 | 6,044 |
| Mar 18 2024 | 2.13 | 0.04 | 1.91% | 2.07 | 2.1985 | 2.05 | 51,691 |
| Mar 15 2024 | 2.09 | 0.02 | 0.97% | 2.07 | 2.19 | 2.00 | 14,233 |
| Mar 14 2024 | 2.07 | -0.02 | -0.96% | 2.10 | 2.196 | 2.07 | 15,504 |
| Mar 13 2024 | 2.09 | 0.02 | 0.97% | 2.01 | 2.1684 | 1.995 | 17,884 |
| Mar 12 2024 | 2.07 | 0.09 | 4.55% | 1.95 | 2.13 | 1.95 | 19,637 |
| Mar 11 2024 | 1.98 | -0.05 | -2.46% | 2.00 | 2.02 | 1.965 | 5,667 |
| Mar 08 2024 | 2.03 | 0.03 | 1.50% | 1.93 | 2.186 | 1.93 | 12,541 |
| Mar 07 2024 | 2.00 | -0.33 | -14.16% | 2.33 | 2.33 | 1.66 | 87,690 |
| Mar 06 2024 | 2.33 | -0.01 | -0.43% | 2.34 | 2.34 | 2.29 | 3,440 |
| Mar 05 2024 | 2.34 | 0.06 | 2.63% | 2.28 | 2.34 | 2.17 | 6,615 |
| Mar 04 2024 | 2.28 | -0.03 | -1.30% | 2.28 | 2.2979 | 2.26 | 3,970 |
| Mar 01 2024 | 2.31 | 0.01 | 0.39% | 2.26 | 2.34 | 2.26 | 5,233 |
| Feb 29 2024 | 2.301 | 0.06 | 2.72% | 2.27 | 2.3437 | 2.27 | 5,519 |
| Feb 28 2024 | 2.24 | -0.01 | -0.44% | 2.25 | 2.3616 | 2.24 | 6,030 |
| Feb 27 2024 | 2.25 | 0.02 | 0.90% | 2.27 | 2.33 | 2.25 | 3,140 |
| Feb 26 2024 | 2.23 | 0.01 | 0.45% | 2.23 | 2.3246 | 2.1501 | 11,812 |
| Feb 23 2024 | 2.22 | 0.27 | 13.85% | 1.94 | 2.25 | 1.94 | 28,152 |
| Feb 22 2024 | 1.95 | -0.05 | -2.50% | 2.01 | 2.0751 | 1.94 | 19,500 |
