Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CFP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 15.27 | -0.35 | -2.24% | 15.51 | 15.65 | 15.27 | 85,503 |
| May 15 2024 | 15.62 | 0.36 | 2.36% | 15.30 | 15.79 | 15.29 | 188,225 |
| May 14 2024 | 15.26 | 0.45 | 3.04% | 14.84 | 15.33 | 14.84 | 174,914 |
| May 13 2024 | 14.81 | -0.06 | -0.40% | 14.85 | 15.08 | 14.81 | 117,031 |
| May 10 2024 | 14.87 | -0.36 | -2.36% | 15.01 | 15.19 | 14.70 | 172,939 |
| May 09 2024 | 15.23 | -0.18 | -1.17% | 15.44 | 15.49 | 15.15 | 137,990 |
| May 08 2024 | 15.41 | 0.31 | 2.05% | 15.09 | 15.41 | 15.09 | 192,318 |
| May 07 2024 | 15.10 | 0.29 | 1.96% | 14.81 | 15.20 | 14.64 | 199,105 |
| May 06 2024 | 14.81 | 0.01 | 0.07% | 14.80 | 14.97 | 14.63 | 249,830 |
| May 03 2024 | 14.80 | -0.14 | -0.94% | 14.91 | 15.16 | 14.67 | 146,751 |
| May 02 2024 | 14.94 | -0.18 | -1.19% | 15.28 | 15.46 | 14.91 | 184,224 |
| May 01 2024 | 15.12 | 0.61 | 4.20% | 14.61 | 15.30 | 14.41 | 261,595 |
| Apr 30 2024 | 14.51 | 0.26 | 1.82% | 14.19 | 14.70 | 14.14 | 224,940 |
| Apr 29 2024 | 14.25 | 0.04 | 0.28% | 14.32 | 14.36 | 14.13 | 154,737 |
| Apr 26 2024 | 14.21 | 0.00 | 0.00% | 14.21 | 14.21 | 14.21 | 0 |
| Apr 25 2024 | 14.21 | -0.03 | -0.21% | 14.17 | 14.22 | 13.76 | 276,954 |
| Apr 24 2024 | 14.24 | -0.06 | -0.42% | 14.30 | 14.46 | 14.07 | 215,301 |
| Apr 23 2024 | 14.30 | 0.09 | 0.63% | 14.21 | 14.53 | 14.21 | 182,001 |
| Apr 22 2024 | 14.21 | -0.21 | -1.46% | 14.42 | 14.51 | 14.18 | 144,021 |
| Apr 19 2024 | 14.42 | 0.11 | 0.77% | 14.31 | 14.72 | 14.31 | 289,609 |
| Apr 18 2024 | 14.31 | -0.22 | -1.51% | 14.58 | 14.60 | 14.26 | 288,030 |
| Apr 17 2024 | 14.53 | -0.45 | -3.00% | 14.86 | 15.08 | 14.52 | 199,807 |
| Apr 16 2024 | 14.98 | 0.12 | 0.81% | 14.75 | 15.22 | 14.57 | 240,672 |
| Apr 15 2024 | 14.86 | -0.33 | -2.17% | 15.22 | 15.44 | 14.84 | 172,736 |
| Apr 12 2024 | 15.19 | -0.39 | -2.50% | 15.61 | 15.95 | 15.11 | 203,798 |
| Apr 11 2024 | 15.58 | -0.16 | -1.02% | 15.84 | 15.84 | 15.37 | 175,799 |
| Apr 10 2024 | 15.74 | -0.27 | -1.69% | 15.84 | 15.94 | 15.56 | 129,229 |
| Apr 09 2024 | 16.01 | 0.48 | 3.09% | 15.64 | 16.05 | 15.45 | 153,641 |
| Apr 08 2024 | 15.53 | -0.17 | -1.08% | 15.87 | 15.87 | 15.51 | 118,782 |
| Apr 05 2024 | 15.70 | -0.21 | -1.32% | 15.96 | 16.12 | 15.60 | 214,478 |
| Apr 04 2024 | 15.91 | -0.17 | -1.06% | 16.20 | 16.69 | 15.86 | 449,364 |
| Apr 03 2024 | 16.08 | -0.55 | -3.31% | 16.55 | 16.69 | 16.03 | 430,705 |
| Apr 02 2024 | 16.63 | -0.43 | -2.52% | 16.97 | 16.97 | 16.55 | 258,059 |
| Apr 01 2024 | 17.06 | -0.05 | -0.29% | 17.12 | 17.22 | 16.59 | 167,903 |
| Mar 28 2024 | 17.11 | -0.37 | -2.12% | 17.46 | 17.46 | 16.76 | 166,283 |
| Mar 27 2024 | 17.48 | 0.26 | 1.51% | 17.23 | 17.65 | 17.23 | 109,294 |
| Mar 26 2024 | 17.22 | -0.17 | -0.98% | 17.40 | 17.65 | 17.21 | 160,249 |
| Mar 25 2024 | 17.39 | 0.16 | 0.93% | 17.24 | 17.46 | 17.01 | 248,815 |
| Mar 22 2024 | 17.23 | -0.36 | -2.05% | 17.57 | 17.67 | 17.10 | 226,734 |
| Mar 21 2024 | 17.59 | 0.37 | 2.15% | 17.22 | 17.81 | 17.15 | 298,115 |
| Mar 20 2024 | 17.22 | 0.97 | 5.97% | 16.30 | 17.37 | 16.24 | 333,006 |
| Mar 19 2024 | 16.25 | 0.27 | 1.69% | 16.24 | 16.52 | 15.99 | 263,280 |
| Mar 18 2024 | 15.98 | -0.27 | -1.66% | 16.20 | 16.25 | 15.92 | 171,690 |
| Mar 15 2024 | 16.25 | -0.22 | -1.34% | 16.18 | 16.75 | 16.18 | 167,431 |
| Mar 14 2024 | 16.47 | -0.31 | -1.85% | 16.68 | 16.73 | 16.30 | 108,847 |
| Mar 13 2024 | 16.78 | 0.50 | 3.07% | 16.33 | 17.04 | 16.33 | 132,456 |
| Mar 12 2024 | 16.28 | -0.54 | -3.21% | 16.90 | 17.04 | 16.28 | 200,516 |
| Mar 11 2024 | 16.82 | 0.71 | 4.41% | 15.98 | 17.01 | 15.98 | 221,123 |
| Mar 08 2024 | 16.11 | -0.64 | -3.82% | 16.58 | 16.83 | 16.08 | 147,155 |
| Mar 07 2024 | 16.75 | -0.27 | -1.59% | 17.00 | 17.03 | 16.72 | 188,878 |
| Mar 06 2024 | 17.02 | 0.37 | 2.22% | 15.49 | 17.06 | 15.49 | 357,473 |
| Mar 05 2024 | 16.65 | -0.22 | -1.30% | 16.82 | 16.91 | 16.46 | 146,160 |
| Mar 04 2024 | 16.87 | 0.00 | 0.00% | 16.87 | 16.99 | 16.56 | 95,926 |
| Mar 01 2024 | 16.87 | 0.34 | 2.06% | 16.64 | 17.00 | 15.85 | 266,568 |
| Feb 29 2024 | 16.53 | -0.16 | -0.96% | 16.69 | 16.71 | 16.36 | 122,695 |
| Feb 28 2024 | 16.69 | 0.09 | 0.54% | 16.43 | 17.01 | 16.43 | 122,382 |
| Feb 27 2024 | 16.60 | 0.67 | 4.21% | 16.02 | 16.61 | 15.93 | 186,247 |
| Feb 26 2024 | 15.93 | -0.46 | -2.81% | 16.31 | 16.34 | 15.68 | 153,089 |
| Feb 23 2024 | 16.39 | 0.02 | 0.12% | 16.30 | 16.49 | 15.77 | 173,119 |
| Feb 22 2024 | 16.37 | 0.02 | 0.12% | 16.40 | 16.47 | 16.08 | 81,391 |
| Feb 21 2024 | 16.35 | -0.06 | -0.37% | 16.30 | 16.91 | 16.26 | 165,614 |
| Feb 20 2024 | 16.41 | 0.13 | 0.80% | 16.23 | 16.44 | 15.95 | 157,059 |
