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 )

15.31 +0.04 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2012 11.71 11.74 11.38 11.73 424,558 +0.05(+0.43%)
Jan 30, 2012 11.60 11.76 11.55 11.68 3,323,918 +0.08(+0.69%)
Jan 27, 2012 11.58 11.79 11.57 11.60 82,931 -0.10(-0.85%)
Jan 26, 2012 11.88 12.12 11.63 11.70 175,209 -0.07(-0.59%)
Jan 25, 2012 11.77 11.87 11.67 11.77 255,734 -0.10(-0.84%)
Jan 24, 2012 12.11 12.11 11.83 11.87 129,722 -0.25(-2.06%)
Jan 23, 2012 12.30 12.30 12.00 12.12 228,060 -0.17(-1.38%)
Jan 20, 2012 11.69 12.30 11.69 12.29 280,119 +0.47(+3.98%)
Jan 19, 2012 11.48 11.94 11.48 11.82 138,044 +0.36(+3.14%)
Jan 18, 2012 11.42 11.51 11.40 11.46 69,489 +0.03(+0.26%)
Jan 17, 2012 11.40 11.49 11.36 11.43 184,938 +0.06(+0.53%)
Jan 16, 2012 11.40 11.40 11.26 11.37 68,470 +0.13(+1.16%)
Jan 13, 2012 11.30 11.48 11.16 11.24 62,352 +0.03(+0.27%)
Jan 12, 2012 11.10 11.27 11.06 11.21 162,975 +0.19(+1.72%)
Jan 11, 2012 11.10 11.12 10.75 11.02 72,681 +0.07(+0.64%)
Jan 10, 2012 11.40 11.45 10.81 10.95 261,917 -0.43(-3.78%)
Jan 09, 2012 11.69 11.69 11.34 11.38 54,520 -0.28(-2.40%)
Jan 06, 2012 11.29 11.74 11.18 11.66 208,438 +0.36(+3.19%)
Jan 05, 2012 10.81 11.39 10.81 11.30 131,069 +0.41(+3.76%)
Jan 04, 2012 10.93 10.95 10.78 10.89 95,986 +0.24(+2.25%)
Dec 30, 2011 10.67 10.68 10.47 10.65 145,453 +0.00(+0.00%)
Dec 29, 2011 10.43 10.70 10.41 10.65 63,519 +0.28(+2.70%)
Dec 28, 2011 10.26 10.41 10.26 10.37 61,017 +0.00(+0.00%)
Dec 23, 2011 10.38 10.37 10.37 10.37 76,520 +0.12(+1.17%)
Dec 21, 2011 10.13 10.30 10.06 10.25 159,327 +0.10(+0.99%)
Dec 20, 2011 10.15 10.25 10.07 10.15 194,215 +0.02(+0.20%)
Dec 19, 2011 10.16 10.19 9.980 10.13 216,714 +0.10(+1.00%)
Dec 16, 2011 10.00 10.08 9.930 10.03 564,210 -0.03(-0.30%)
Dec 15, 2011 9.860 10.11 9.830 10.06 62,994 +0.19(+1.93%)
Dec 14, 2011 10.05 10.05 9.850 9.870 632,306 -0.19(-1.89%)
Dec 13, 2011 10.11 10.18 10.00 10.06 297,919 -0.07(-0.69%)
Dec 12, 2011 10.11 10.20 10.11 10.13 111,174 +0.03(+0.30%)
Dec 09, 2011 10.05 10.24 9.980 10.10 94,418 -0.03(-0.30%)
Dec 08, 2011 10.15 10.17 9.940 10.13 150,289 -0.03(-0.30%)
Dec 07, 2011 10.16 10.21 10.06 10.16 135,396 -0.11(-1.07%)
Dec 06, 2011 10.22 10.28 10.02 10.27 290,286 -0.16(-1.53%)
Dec 05, 2011 10.60 10.70 10.43 10.43 107,327 -0.22(-2.07%)
Dec 02, 2011 10.29 10.70 10.29 10.65 805,009 +0.37(+3.60%)
Dec 01, 2011 10.31 10.50 10.11 10.28 80,717 -0.07(-0.68%)
Nov 30, 2011 10.04 10.39 10.04 10.35 251,307 +0.49(+4.97%)
Nov 29, 2011 9.880 9.960 9.800 9.860 125,631 -0.06(-0.60%)
Nov 28, 2011 10.05 10.09 9.800 9.920 140,492 -0.11(-1.10%)
Nov 25, 2011 9.880 10.04 9.880 10.03 267,954 +0.08(+0.80%)
Nov 24, 2011 10.13 10.13 9.900 9.950 30,764 -0.05(-0.50%)
Nov 23, 2011 9.850 10.06 9.850 10.00 134,698 +0.00(+0.00%)
Nov 22, 2011 9.970 10.05 9.950 10.00 90,797 -0.04(-0.40%)
Nov 21, 2011 9.870 10.05 9.660 10.04 83,785 +0.10(+1.01%)
Nov 18, 2011 10.10 10.10 9.900 9.940 165,872 +0.03(+0.30%)
Nov 17, 2011 10.05 10.06 9.730 9.910 207,653 -0.14(-1.39%)
Nov 16, 2011 9.690 10.14 9.690 10.05 185,285 +0.31(+3.18%)
Nov 15, 2011 9.890 9.890 9.650 9.740 156,205 -0.16(-1.62%)
Nov 14, 2011 9.870 9.910 9.740 9.900 64,845 +0.01(+0.10%)
Nov 11, 2011 9.720 9.890 9.560 9.890 62,239 +0.16(+1.64%)
Nov 10, 2011 9.750 9.770 9.570 9.730 113,711 -0.01(-0.10%)
Nov 09, 2011 9.780 9.840 9.600 9.740 130,359 -0.05(-0.51%)
Nov 08, 2011 9.660 9.790 9.610 9.790 147,475 +0.04(+0.41%)
Nov 07, 2011 9.730 9.850 9.510 9.750 248,080 -0.08(-0.81%)
Nov 04, 2011 9.900 9.910 9.680 9.830 309,501 -0.14(-1.40%)
Nov 03, 2011 10.06 10.06 9.900 9.970 135,922 -0.02(-0.20%)
Nov 02, 2011 10.00 10.08 9.780 9.990 56,299 -0.01(-0.10%)
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.