Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

C1 Fund Inc. Common Stock (CFND)

2.6500
-0.0400 (-1.49%)
NYSE · Last Trade: Oct 10th, 1:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For C1 Fund Inc. Common Stock (CFND)

DateOpenHighLowCloseVolumeAdjusted Close
10/09/20262.722.762.622.6513,8592.65
10/08/20262.862.862.642.69144,4362.69
10/07/20262.912.952.862.8916,6582.89
10/06/20262.983.002.862.9129,7422.91
10/05/20263.043.082.982.9916,8842.99
10/02/20263.053.102.933.0514,1523.05
10/01/20263.003.112.983.038,5853.03
9/30/20263.053.112.963.008,2273.00
9/29/20263.033.102.953.0114,6263.01
9/28/20263.113.112.922.9952,2742.99
9/25/20263.003.183.003.1014,8623.10
9/24/20263.103.162.973.0074,6753.00
9/23/20263.243.263.063.1750,1953.17
9/22/20263.333.333.253.2574,0523.25
9/21/20263.143.393.143.34165,2613.34
9/18/20262.983.102.983.0843,3903.08
9/17/20262.913.012.902.9747,6232.97
9/16/20263.073.082.762.90102,9092.90
9/15/20263.123.153.013.0840,3273.08
9/14/20263.173.203.103.15102,5883.15
9/11/20263.133.233.133.1861,8273.18
9/10/20263.043.203.013.11121,6543.11
9/09/20263.093.123.023.0978,4893.09
9/08/20263.163.232.923.08134,3773.08
9/04/20263.033.182.903.17149,9373.17
9/03/20263.023.142.953.08281,9983.08
9/02/20262.792.952.752.84175,1882.84
9/01/20262.832.892.732.73144,6372.73
8/31/20262.772.902.732.87102,7692.87
8/28/20262.832.842.732.7746,0392.77
8/27/20262.732.852.732.8546,1152.85
8/26/20262.702.832.692.78108,9522.78
8/25/20262.502.732.422.73470,0632.73
8/24/20262.562.602.422.4648,5242.46
8/21/20262.492.572.422.5472,6702.54
8/20/20262.382.562.382.41110,3382.41
8/19/20262.212.392.042.35190,1612.35
8/18/20262.692.772.092.18418,7132.18
8/17/20262.752.812.622.7123,7752.71
8/14/20262.832.902.692.70190,7802.70
8/13/20262.812.922.812.883,9432.88
8/12/20262.932.932.802.8837,3022.88
8/11/20262.832.972.822.8527,7382.85
8/10/20262.852.902.822.8426,1862.84
8/07/20262.862.922.802.8515,1052.85
8/06/20262.963.022.872.9117,4182.91
8/05/20263.013.052.872.9833,7482.98
8/04/20263.093.173.013.0338,7503.03
8/03/20262.923.092.923.0635,6683.06
7/31/20263.133.142.953.0133,4523.01
7/30/20263.153.203.113.1410,6093.14
7/29/20263.243.253.103.174,3053.17
7/28/20263.353.353.253.258,3433.25
7/27/20263.373.413.343.3817,0523.38
7/24/20263.403.443.353.4112,2983.41
7/23/20263.433.493.403.4419,9583.44
7/22/20263.413.523.403.5119,4793.51
7/21/20263.423.483.393.4329,7353.43
7/20/20263.403.423.363.4121,2903.41
7/17/20263.393.403.313.3918,3343.39
7/16/20263.413.453.383.4217,5263.42
7/15/20263.323.443.323.4325,3833.43
7/14/20263.353.453.353.4038,0303.40
7/13/20263.413.433.253.3145,2893.31
7/10/20263.283.463.283.3735,3893.37