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 )

14.79 -0.32 (-2.12%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 7, 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 (%)
Oct 31, 2011 10.15 10.20 9.800 10.08 162,806 -0.13(-1.27%)
Oct 28, 2011 10.19 10.28 10.02 10.21 321,963 -0.12(-1.16%)
Oct 27, 2011 10.25 10.34 10.06 10.33 383,458 +0.35(+3.51%)
Oct 26, 2011 9.670 10.08 9.670 9.980 344,427 +0.18(+1.84%)
Oct 25, 2011 10.15 10.15 9.760 9.800 232,293 -0.38(-3.73%)
Oct 24, 2011 10.10 10.20 9.980 10.18 273,871 +0.12(+1.19%)
Oct 21, 2011 10.09 10.13 10.01 10.06 52,126 +0.05(+0.50%)
Oct 20, 2011 10.06 10.10 9.900 10.01 79,437 -0.05(-0.50%)
Oct 19, 2011 10.07 10.10 9.830 10.06 144,687 -0.07(-0.69%)
Oct 18, 2011 10.03 10.14 9.530 10.13 199,581 +0.05(+0.50%)
Oct 17, 2011 9.900 10.19 9.900 10.08 61,861 +0.18(+1.82%)
Oct 14, 2011 9.480 10.05 9.480 9.900 80,363 +0.49(+5.21%)
Oct 13, 2011 9.330 9.480 9.280 9.410 287,124 +0.01(+0.11%)
Oct 12, 2011 9.210 9.470 9.210 9.400 778,440 +0.14(+1.51%)
Oct 11, 2011 9.300 9.340 9.210 9.260 66,526 +0.11(+1.20%)
Oct 07, 2011 9.310 9.480 9.150 9.150 110,295 -0.20(-2.14%)
Oct 06, 2011 9.080 9.400 9.220 9.350 168,795 +0.29(+3.20%)
Oct 05, 2011 9.320 9.660 9.020 9.060 295,968 -0.29(-3.10%)
Oct 04, 2011 9.450 9.450 8.800 9.350 157,127 -0.01(-0.11%)
Oct 03, 2011 9.880 10.29 9.060 9.360 250,789 -1.10(-10.52%)
Sep 30, 2011 10.24 10.48 10.13 10.46 112,701 +0.19(+1.85%)
Sep 29, 2011 10.18 10.34 9.980 10.27 97,108 +0.15(+1.48%)
Sep 28, 2011 10.34 10.48 10.05 10.12 115,298 -0.17(-1.65%)
Sep 27, 2011 9.990 10.57 9.990 10.29 158,907 +0.32(+3.21%)
Sep 26, 2011 9.920 9.990 9.810 9.970 144,610 -0.09(-0.89%)
Sep 23, 2011 9.610 10.06 9.610 10.06 176,347 +0.30(+3.07%)
Sep 22, 2011 9.760 9.890 9.650 9.760 362,862 -0.27(-2.69%)
Sep 21, 2011 10.13 10.19 9.980 10.03 55,772 -0.17(-1.67%)
Sep 20, 2011 10.49 10.51 10.15 10.20 64,477 -0.21(-2.02%)
Sep 19, 2011 10.37 10.49 10.29 10.41 75,238 -0.05(-0.48%)
Sep 16, 2011 10.75 10.75 10.40 10.46 346,628 -0.14(-1.32%)
Sep 15, 2011 10.12 10.67 10.12 10.60 154,335 +0.46(+4.54%)
Sep 14, 2011 10.13 10.22 9.980 10.14 207,768 +0.08(+0.80%)
Sep 13, 2011 9.910 10.10 9.860 10.06 130,594 +0.13(+1.31%)
Sep 12, 2011 9.900 9.990 9.850 9.930 137,249 -0.06(-0.60%)
Sep 09, 2011 10.15 10.15 9.980 9.990 147,387 -0.12(-1.19%)
Sep 08, 2011 10.05 10.22 10.05 10.11 82,569 -0.03(-0.30%)
Sep 07, 2011 10.04 10.16 9.970 10.14 120,861 +0.10(+1.00%)
Sep 06, 2011 10.15 10.19 9.910 10.04 96,563 -0.14(-1.38%)
Sep 02, 2011 10.02 10.26 9.920 10.18 152,744 +0.05(+0.49%)
Sep 01, 2011 10.79 10.79 10.13 10.13 186,366 -0.67(-6.20%)
Aug 31, 2011 10.50 10.86 10.45 10.80 277,926 +0.36(+3.45%)
Aug 30, 2011 9.960 10.49 9.950 10.44 171,130 +0.21(+2.05%)
Aug 29, 2011 9.990 10.23 9.950 10.23 174,798 +0.29(+2.92%)
Aug 26, 2011 9.880 9.990 9.690 9.940 175,498 +0.20(+2.05%)
Aug 25, 2011 9.890 9.910 9.660 9.740 162,636 -0.15(-1.52%)
Aug 24, 2011 9.560 9.920 9.440 9.890 168,330 +0.34(+3.56%)
Aug 23, 2011 9.170 9.650 9.170 9.550 159,531 +0.36(+3.92%)
Aug 22, 2011 9.550 9.550 9.190 9.190 129,657 +0.03(+0.33%)
Aug 19, 2011 9.380 9.580 9.110 9.160 138,886 -0.47(-4.88%)
Aug 18, 2011 9.650 9.650 9.360 9.630 222,633 -0.25(-2.53%)
Aug 17, 2011 9.640 10.02 9.640 9.880 248,962 +0.18(+1.86%)
Aug 16, 2011 9.810 9.890 9.610 9.700 147,881 -0.20(-2.02%)
Aug 15, 2011 10.01 10.01 9.810 9.900 977,850 +0.21(+2.17%)
Aug 12, 2011 9.650 9.810 9.620 9.690 66,386 -0.01(-0.10%)
Aug 11, 2011 9.650 9.760 9.440 9.700 139,900 +0.13(+1.36%)
Aug 10, 2011 9.680 9.730 9.390 9.570 258,912 -0.11(-1.14%)
Aug 09, 2011 9.560 10.01 9.480 9.680 412,212 +0.04(+0.41%)
Aug 08, 2011 9.730 9.730 9.510 9.640 1,574,054 -0.27(-2.72%)
Aug 05, 2011 10.01 10.10 9.850 9.910 242,763 -0.22(-2.17%)
Aug 04, 2011 10.16 10.27 9.990 10.13 219,996 -0.03(-0.30%)
Aug 03, 2011 10.07 10.17 9.950 10.16 137,951 +0.13(+1.30%)
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.