Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canfor Corporation (TSX: CFP )

14.98 +0.13 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 12.11 12.19 12.01 12.19 146,555 +0.24(+2.01%)
Jan 28, 2011 12.30 12.41 11.78 11.95 231,999 -0.38(-3.08%)
Jan 27, 2011 12.00 12.39 11.98 12.33 210,371 +0.36(+3.01%)
Jan 26, 2011 11.87 11.98 11.80 11.97 232,858 +0.19(+1.61%)
Jan 25, 2011 11.74 11.86 11.65 11.78 103,418 +0.06(+0.51%)
Jan 24, 2011 11.56 11.74 11.44 11.72 373,280 +0.12(+1.03%)
Jan 21, 2011 11.61 11.62 11.43 11.60 220,600 +0.13(+1.13%)
Jan 20, 2011 11.42 11.50 11.13 11.47 183,850 -0.02(-0.17%)
Jan 19, 2011 11.35 11.53 11.31 11.49 113,959 +0.14(+1.23%)
Jan 18, 2011 11.44 11.45 11.33 11.35 268,974 -0.16(-1.39%)
Jan 17, 2011 11.46 11.61 11.45 11.51 57,947 +0.05(+0.44%)
Jan 14, 2011 11.59 11.59 11.40 11.46 89,398 -0.01(-0.09%)
Jan 13, 2011 11.80 11.80 11.43 11.47 324,571 -0.28(-2.38%)
Jan 12, 2011 11.80 11.80 11.65 11.75 304,057 -0.05(-0.42%)
Jan 11, 2011 11.90 11.90 11.69 11.80 100,547 -0.08(-0.67%)
Jan 10, 2011 11.61 11.95 11.61 11.88 251,943 +0.30(+2.59%)
Jan 07, 2011 11.58 11.72 11.30 11.58 279,278 +0.06(+0.52%)
Jan 06, 2011 11.99 12.02 11.52 11.52 267,510 -0.33(-2.78%)
Jan 05, 2011 11.55 11.85 11.40 11.85 436,622 +0.12(+1.02%)
Jan 04, 2011 11.50 11.74 11.30 11.73 321,513 +0.63(+5.68%)
Dec 31, 2010 11.32 11.36 11.10 11.10 114,868 -0.09(-0.80%)
Dec 30, 2010 11.31 11.35 11.18 11.19 116,074 +0.00(+0.00%)
Dec 29, 2010 10.99 11.28 10.98 11.19 145,685 +0.20(+1.82%)
Dec 24, 2010 10.80 10.99 10.77 10.99 56,300 +0.24(+2.23%)
Dec 23, 2010 10.71 10.83 10.70 10.75 202,673 -0.05(-0.46%)
Dec 22, 2010 10.71 10.81 10.70 10.80 51,232 -0.02(-0.18%)
Dec 21, 2010 10.75 10.84 10.73 10.82 182,326 +0.07(+0.65%)
Dec 20, 2010 10.85 10.85 10.65 10.75 174,499 +0.00(+0.00%)
Dec 17, 2010 10.84 10.88 10.47 10.75 416,674 -0.09(-0.83%)
Dec 16, 2010 10.93 10.98 10.73 10.84 662,764 -0.06(-0.55%)
Dec 15, 2010 10.36 10.90 10.36 10.90 229,253 +0.48(+4.61%)
Dec 14, 2010 10.31 10.50 10.30 10.42 101,555 +0.12(+1.17%)
Dec 13, 2010 10.26 10.36 10.08 10.30 1,241,663 -0.05(-0.48%)
Dec 10, 2010 10.35 10.40 10.26 10.35 58,085 +0.00(+0.00%)
Dec 09, 2010 10.27 10.42 10.24 10.35 109,370 +0.04(+0.39%)
Dec 08, 2010 10.35 10.43 10.27 10.31 79,353 -0.11(-1.06%)
Dec 07, 2010 10.55 10.64 10.42 10.42 154,286 -0.13(-1.23%)
Dec 06, 2010 10.47 10.64 10.47 10.55 102,454 -0.06(-0.57%)
Dec 03, 2010 10.43 10.71 10.41 10.61 137,924 +0.01(+0.09%)
Dec 02, 2010 10.04 10.60 9.980 10.60 465,259 +0.56(+5.58%)
Dec 01, 2010 9.980 10.10 9.940 10.04 106,553 +0.15(+1.52%)
Nov 30, 2010 9.800 10.16 9.770 9.890 121,855 +0.09(+0.92%)
Nov 29, 2010 9.900 9.950 9.710 9.800 147,502 -0.20(-2.00%)
Nov 26, 2010 10.10 10.17 9.900 10.00 57,684 -0.14(-1.38%)
Nov 25, 2010 10.07 10.22 10.07 10.14 30,224 -0.11(-1.07%)
Nov 24, 2010 10.11 10.31 10.11 10.25 241,480 +0.22(+2.19%)
Nov 23, 2010 10.41 10.41 9.990 10.03 97,789 -0.42(-4.02%)
Nov 22, 2010 10.44 10.54 10.31 10.45 254,231 +0.23(+2.25%)
Nov 19, 2010 9.870 10.45 9.850 10.22 200,169 +0.23(+2.30%)
Nov 18, 2010 9.970 9.990 9.740 9.990 161,268 +0.23(+2.36%)
Nov 17, 2010 9.890 9.950 9.760 9.760 47,912 -0.13(-1.31%)
Nov 16, 2010 9.800 9.920 9.670 9.890 114,736 +0.08(+0.82%)
Nov 15, 2010 9.850 9.940 9.660 9.810 200,118 -0.19(-1.90%)
Nov 12, 2010 10.38 10.38 9.990 10.00 104,292 -0.33(-3.19%)
Nov 11, 2010 10.25 10.34 10.15 10.33 178,833 -0.02(-0.19%)
Nov 10, 2010 10.55 10.55 10.33 10.35 97,727 -0.17(-1.62%)
Nov 09, 2010 10.70 11.00 10.44 10.52 241,675 -0.28(-2.59%)
Nov 08, 2010 10.24 10.83 10.24 10.80 219,347 +0.59(+5.78%)
Nov 05, 2010 10.15 10.61 10.15 10.21 497,872 +0.04(+0.39%)
Nov 04, 2010 9.920 10.34 9.920 10.17 296,895 +0.40(+4.09%)
Nov 03, 2010 9.850 9.900 9.660 9.770 245,168 +0.01(+0.10%)
Nov 02, 2010 9.750 9.850 9.730 9.760 138,545 -0.02(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.