CFCOU (CFCOU) Exchange: NASDAQ

  1. Profile
  2. CFCOU (CFCOU)

Data as of Oct. 8, 2025

$10.81 ($0.11) 1.03%

CFCOU - Daily Information
Click for more stock information on CFCOU.
Daily Information Data
Date Oct. 8, 2025
Open $10.81
Previous Close $10.81
High $11.25
Low $10.80
Adjusted Open $10.81
Previous Adjusted Close $10.81
Adjusted High $11.25
Adjusted Low $10.80
Invest in CFCOU (CFCOU)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for CFCOU (CFCOU)
Date Open High Low Close Adj.Close Volume
2017-11-30 $10.81 $11.25 $10.80 $10.81 $10.81 2,670
2017-11-29 $10.70 $10.70 $10.70 $10.70 $10.70 200
2017-11-28 $10.70 $10.70 $10.70 $10.70 $10.70 0
2017-11-27 $10.70 $10.70 $10.70 $10.70 $10.70 0
2017-11-24 $10.70 $10.70 $10.70 $10.70 $10.70 500
2017-11-22 $10.73 $10.73 $10.73 $10.73 $10.73 455
2017-11-21 $10.50 $10.50 $10.50 $10.50 $10.50 0
2017-11-20 $10.50 $10.50 $10.50 $10.50 $10.50 0
2017-11-17 $10.50 $10.50 $10.50 $10.50 $10.50 11,000
2017-11-16 $10.53 $10.53 $10.53 $10.53 $10.53 3,100
2017-11-15 $10.50 $10.53 $10.50 $10.53 $10.53 2,000
2017-11-14 $10.52 $10.52 $10.52 $10.52 $10.52 100
2017-11-13 $10.31 $10.53 $10.31 $10.53 $10.53 19,200
2017-11-10 $10.80 $10.80 $10.58 $10.58 $10.58 5,400
2017-11-09 $10.90 $10.90 $10.90 $10.90 $10.90 1,100
2017-11-08 $11.10 $11.10 $10.84 $10.84 $10.84 2,100
2017-11-07 $11.14 $11.14 $11.14 $11.14 $11.14 200
2017-11-06 $11.20 $11.20 $10.90 $11.00 $11.00 8,180
2017-11-03 $10.95 $10.95 $10.50 $10.92 $10.92 2,392
2017-11-02 $11.80 $11.80 $10.51 $10.59 $10.59 21,290
2017-11-01 $11.76 $11.76 $11.75 $11.75 $11.75 1,000
2017-10-31 $11.88 $11.88 $11.88 $11.88 $11.88 320
2017-10-30 $12.30 $12.36 $11.90 $11.90 $11.90 7,742
2017-10-27 $12.25 $12.25 $12.25 $12.25 $12.25 1,100
2017-10-26 $12.40 $12.40 $12.40 $12.40 $12.40 2,600
2017-10-25 $12.30 $12.30 $12.30 $12.30 $12.30 200
2017-10-24 $12.25 $12.25 $12.25 $12.25 $12.25 800
2017-10-23 $12.50 $12.55 $12.50 $12.50 $12.50 7,404
2017-10-20 $12.25 $12.34 $12.25 $12.25 $12.25 3,279
2017-10-19 $12.35 $12.35 $12.18 $12.33 $12.33 2,274
2017-10-18 $12.49 $12.50 $12.49 $12.50 $12.50 548
2017-10-17 $12.35 $12.35 $12.35 $12.35 $12.35 1,050
2017-10-16 $12.39 $12.40 $12.39 $12.40 $12.40 1,600
2017-10-13 $12.27 $12.27 $12.27 $12.27 $12.27 0
2017-10-12 $12.27 $12.27 $12.27 $12.27 $12.27 0
2017-10-11 $12.27 $12.27 $12.27 $12.27 $12.27 1
2017-10-10 $12.10 $12.40 $12.06 $12.27 $12.27 5,939
2017-10-09 $12.20 $12.20 $12.20 $12.20 $12.20 0
2017-10-06 $12.20 $12.20 $12.20 $12.20 $12.20 0
2017-10-05 $12.15 $12.20 $12.11 $12.20 $12.20 5,420
2017-10-04 $12.00 $12.00 $12.00 $12.00 $12.00 0
2017-10-03 $12.00 $12.00 $12.00 $12.00 $12.00 0
2017-10-02 $9.44 $12.00 $9.44 $12.00 $12.00 1,550
2017-09-29 $12.31 $12.31 $12.31 $12.31 $12.31 0
2017-09-28 $12.31 $12.31 $12.31 $12.31 $12.31 0
2017-09-27 $12.31 $12.31 $12.31 $12.31 $12.31 100
2017-09-26 $12.25 $12.26 $12.25 $12.26 $12.26 500
2017-09-25 $12.26 $12.26 $12.26 $12.26 $12.26 0
2017-09-22 $12.26 $12.26 $12.26 $12.26 $12.26 0
2017-09-21 $12.26 $12.26 $12.26 $12.26 $12.26 2
2017-09-20 $12.26 $12.26 $12.26 $12.26 $12.26 0
2017-09-19 $12.27 $12.27 $12.26 $12.26 $12.26 200
2017-09-18 $12.02 $12.02 $12.02 $12.02 $12.02 0
2017-09-15 $12.02 $12.02 $12.02 $12.02 $12.02 100
2017-09-14 $12.05 $12.05 $12.05 $12.05 $12.05 0
2017-09-13 $12.05 $12.05 $12.05 $12.05 $12.05 0
2017-09-12 $12.05 $12.05 $12.05 $12.05 $12.05 0
2017-09-11 $12.05 $12.05 $12.05 $12.05 $12.05 3,000
2017-09-08 $12.07 $12.07 $12.07 $12.07 $12.07 0
2017-09-07 $12.07 $12.07 $12.07 $12.07 $12.07 500
2017-09-06 $11.80 $11.80 $11.80 $11.80 $11.80 1
2017-09-05 $11.80 $11.80 $11.80 $11.80 $11.80 250
2017-09-01 $11.80 $11.80 $11.80 $11.80 $11.80 0
2017-08-31 $11.80 $11.80 $11.80 $11.80 $11.80 0
2017-08-30 $11.82 $11.82 $11.80 $11.80 $11.80 200
2017-08-29 $12.00 $12.00 $12.00 $12.00 $12.00 200
2017-08-28 $11.80 $11.90 $11.80 $11.84 $11.84 1,101
2017-08-25 $11.95 $11.95 $11.95 $11.95 $11.95 0
2017-08-24 $11.95 $11.95 $11.95 $11.95 $11.95 0
2017-08-23 $11.95 $11.95 $11.95 $11.95 $11.95 0
2017-08-22 $11.95 $11.95 $11.95 $11.95 $11.95 0
2017-08-21 $11.95 $11.95 $11.95 $11.95 $11.95 0
2017-08-18 $11.80 $11.95 $11.80 $11.95 $11.95 300
2017-08-17 $11.81 $11.81 $11.81 $11.81 $11.81 0
2017-08-16 $11.81 $11.81 $11.81 $11.81 $11.81 1
2017-08-15 $11.81 $11.81 $11.81 $11.81 $11.81 0
2017-08-14 $11.50 $12.05 $11.50 $11.81 $11.81 3,930
2017-08-11 $11.55 $11.55 $11.30 $11.30 $11.30 4,600
2017-08-10 $11.51 $11.51 $11.51 $11.51 $11.51 0
2017-08-09 $11.51 $11.51 $11.51 $11.51 $11.51 0
2017-08-08 $11.51 $11.51 $11.51 $11.51 $11.51 50
2017-08-07 $11.37 $11.59 $11.37 $11.51 $11.51 3,300
2017-08-04 $11.65 $11.65 $11.37 $11.37 $11.37 201
2017-08-03 $11.90 $11.90 $11.90 $11.90 $11.90 0
2017-08-02 $12.24 $12.24 $11.70 $11.90 $11.90 2,900
2017-08-01 $11.92 $11.92 $11.85 $11.85 $11.85 3,100
2017-07-31 $12.31 $12.99 $11.85 $12.99 $12.99 2,800
2017-07-28 $12.01 $12.59 $11.90 $11.90 $11.90 5,500
2017-07-27 $12.01 $12.02 $12.00 $12.00 $12.00 1,400
2017-07-26 $12.00 $12.00 $12.00 $12.00 $12.00 1,000
2017-07-25 $12.05 $12.05 $12.05 $12.05 $12.05 0
2017-07-24 $12.05 $12.05 $12.05 $12.05 $12.05 0
2017-07-21 $11.82 $12.05 $11.82 $12.05 $12.05 1,250
2017-07-20 $12.46 $12.46 $11.96 $12.00 $12.00 1,829
2017-07-19 $12.13 $12.14 $12.09 $12.09 $12.09 2,430
2017-07-18 $12.81 $12.81 $11.87 $11.89 $11.89 8,184
2017-07-17 $11.95 $11.95 $11.74 $11.89 $11.89 136,402
2017-07-14 $11.95 $11.95 $11.90 $11.94 $11.94 2,700
2017-07-13 $11.95 $11.99 $11.92 $11.92 $11.92 1,100
2017-07-12 $11.99 $12.09 $11.95 $11.96 $11.96 7,410
2017-07-11 $12.05 $12.07 $12.05 $12.06 $12.06 22,646
2017-07-10 $12.00 $12.15 $11.95 $12.06 $12.06 11,889
2017-07-07 $12.18 $12.18 $12.15 $12.15 $12.15 3,090
2017-07-06 $12.21 $12.33 $12.21 $12.26 $12.26 4,700
2017-07-05 $12.25 $12.44 $12.16 $12.27 $12.27 14,019
2017-07-03 $12.30 $12.30 $12.30 $12.30 $12.30 2
2017-06-30 $12.20 $12.30 $12.20 $12.30 $12.30 1,510
2017-06-29 $12.48 $12.48 $12.04 $12.40 $12.40 2,200
2017-06-28 $12.50 $12.50 $12.50 $12.50 $12.50 0
2017-06-27 $12.53 $12.53 $12.49 $12.50 $12.50 1,702
2017-06-26 $12.50 $12.69 $12.47 $12.53 $12.53 5,474
2017-06-23 $12.52 $12.72 $12.51 $12.60 $12.60 4,504
2017-06-22 $12.56 $12.85 $12.50 $12.62 $12.62 11,504
2017-06-21 $12.54 $12.69 $12.45 $12.65 $12.65 1,956
2017-06-20 $12.46 $12.77 $12.45 $12.65 $12.65 4,930
2017-06-19 $12.54 $12.75 $12.45 $12.55 $12.55 6,360
2017-06-16 $12.55 $13.00 $12.50 $12.88 $12.88 2,417
2017-06-15 $12.34 $12.81 $11.92 $12.81 $12.81 36,214
2017-06-14 $12.67 $12.99 $12.38 $12.40 $12.40 27,685
2017-06-13 $12.93 $12.97 $12.37 $12.68 $12.68 26,561
2017-06-12 $12.94 $13.17 $12.52 $12.92 $12.92 12,350
2017-06-09 $13.22 $13.22 $12.58 $12.95 $12.95 15,416
2017-06-08 $13.28 $13.29 $13.09 $13.21 $13.21 5,026
2017-06-07 $13.31 $13.80 $13.24 $13.40 $13.40 136,725
2017-06-06 $12.90 $13.17 $12.85 $13.17 $13.17 3,150
2017-06-05 $12.95 $12.95 $12.69 $12.90 $12.90 8,691
2017-06-02 $12.42 $12.87 $12.11 $12.80 $12.80 28,654
2017-06-01 $12.95 $12.95 $12.30 $12.45 $12.45 15,330
2017-05-31 $12.02 $12.50 $11.90 $12.34 $12.34 130,062
2017-05-30 $10.90 $12.18 $10.90 $12.03 $12.03 142,474
2017-05-26 $11.25 $12.13 $11.25 $11.89 $11.89 200,795
2017-05-25 $11.04 $11.19 $10.96 $11.10 $11.10 758,498
2017-05-24 $10.98 $11.08 $10.89 $10.90 $10.90 1,985,067
2017-05-23 $10.75 $10.76 $10.70 $10.75 $10.75 168,515
2017-05-22 $10.76 $10.77 $10.75 $10.75 $10.75 1,511
2017-05-19 $10.85 $10.85 $10.75 $10.75 $10.75 3,798
2017-05-18 $10.72 $10.81 $10.72 $10.75 $10.75 63,029
2017-05-17 $10.75 $10.75 $10.75 $10.75 $10.75 0
2017-05-16 $10.75 $10.75 $10.75 $10.75 $10.75 0
2017-05-15 $10.76 $10.76 $10.75 $10.75 $10.75 200
2017-05-12 $10.74 $10.74 $10.74 $10.74 $10.74 0
2017-05-11 $10.74 $10.74 $10.74 $10.74 $10.74 0
2017-05-10 $10.73 $10.75 $10.73 $10.74 $10.74 2,947
2017-05-09 $10.73 $10.73 $10.73 $10.73 $10.73 6
2017-05-08 $10.73 $10.73 $10.73 $10.73 $10.73 100
2017-05-05 $10.73 $10.73 $10.73 $10.73 $10.73 6
2017-05-04 $10.73 $10.73 $10.73 $10.73 $10.73 106
2017-05-03 $10.72 $10.73 $10.72 $10.73 $10.73 697
2017-05-02 $10.73 $10.73 $10.73 $10.73 $10.73 50
2017-05-01 $10.73 $10.73 $10.73 $10.73 $10.73 191
2017-04-28 $10.73 $10.73 $10.73 $10.73 $10.73 204
2017-04-27 $10.70 $10.73 $10.70 $10.73 $10.73 1,300
2017-04-26 $10.72 $10.72 $10.72 $10.72 $10.72 0
2017-04-25 $10.72 $10.72 $10.72 $10.72 $10.72 200
2017-04-24 $10.73 $10.73 $10.73 $10.73 $10.73 202
2017-04-21 $10.73 $10.73 $10.73 $10.73 $10.73 100
2017-04-20 $10.73 $10.73 $10.73 $10.73 $10.73 2
2017-04-19 $10.73 $10.73 $10.73 $10.73 $10.73 4
2017-04-18 $10.73 $10.73 $10.73 $10.73 $10.73 208
2017-04-17 $10.73 $10.73 $10.73 $10.73 $10.73 311
2017-04-13 $10.73 $10.73 $10.73 $10.73 $10.73 11
2017-04-12 $10.73 $10.73 $10.73 $10.73 $10.73 207
2017-04-11 $10.77 $10.80 $10.75 $10.75 $10.75 3,136
2017-04-10 $10.75 $10.75 $10.75 $10.75 $10.75 202
2017-04-07 $10.80 $10.80 $10.70 $10.75 $10.75 2,202
2017-04-06 $10.80 $10.80 $10.80 $10.80 $10.80 101
2017-04-05 $10.74 $10.74 $10.74 $10.74 $10.74 2
2017-04-04 $10.71 $10.74 $10.69 $10.74 $10.74 904
2017-04-03 $10.70 $10.72 $10.69 $10.72 $10.72 3,405
2017-03-31 $10.68 $10.70 $10.68 $10.70 $10.70 15,705
2017-03-30 $10.64 $10.68 $10.64 $10.68 $10.68 607,104
2017-03-29 $10.69 $10.75 $10.68 $10.68 $10.68 53,602
2017-03-28 $10.71 $10.75 $10.55 $10.71 $10.71 51,340
2017-03-27 $10.75 $10.75 $10.75 $10.75 $10.75 2
2017-03-24 $10.70 $10.75 $10.67 $10.75 $10.75 16,803
2017-03-23 $10.73 $10.75 $10.73 $10.75 $10.75 100,303
2017-03-22 $10.73 $10.78 $10.69 $10.78 $10.78 200,460
2017-03-21 $10.77 $10.80 $10.70 $10.80 $10.80 14,552
2017-03-20 $10.79 $10.79 $10.79 $10.79 $10.79 300
2017-03-17 $10.81 $10.81 $10.76 $10.80 $10.80 602
2017-03-16 $10.80 $10.80 $10.70 $10.80 $10.80 1,202
2017-03-15 $10.79 $10.80 $10.70 $10.80 $10.80 6,103
2017-03-14 $10.83 $10.83 $10.80 $10.80 $10.80 304
2017-03-13 $10.74 $10.92 $10.74 $10.82 $10.82 1,100
2017-03-10 $10.80 $10.80 $10.80 $10.80 $10.80 100
2017-03-09 $10.70 $10.77 $10.69 $10.75 $10.75 124,528
2017-03-08 $10.78 $10.85 $10.70 $10.70 $10.70 831,511
2017-03-07 $10.80 $10.84 $10.71 $10.84 $10.84 105,757
2017-03-06 $10.74 $10.87 $10.70 $10.79 $10.79 22,110
2017-03-03 $10.80 $10.88 $10.80 $10.88 $10.88 252
2017-03-02 $10.95 $10.95 $10.95 $10.95 $10.95 0
2017-03-01 $10.95 $10.95 $10.95 $10.95 $10.95 0
2017-02-28 $10.95 $10.95 $10.95 $10.95 $10.95 2
2017-02-27 $10.95 $10.95 $10.95 $10.95 $10.95 100
2017-02-24 $10.98 $10.98 $10.98 $10.98 $10.98 102
2017-02-23 $10.99 $10.99 $10.99 $10.99 $10.99 102
2017-02-22 $10.85 $10.86 $10.75 $10.85 $10.85 2,402
2017-02-21 $10.80 $10.88 $10.70 $10.80 $10.80 149,615
2017-02-17 $10.90 $10.90 $10.90 $10.90 $10.90 0
2017-02-16 $10.90 $10.90 $10.90 $10.90 $10.90 2
2017-02-15 $10.88 $10.90 $10.81 $10.90 $10.90 1,804
2017-02-14 $10.90 $10.90 $10.70 $10.85 $10.85 3,724
2017-02-13 $10.85 $10.85 $10.85 $10.85 $10.85 4
2017-02-10 $10.85 $10.85 $10.80 $10.85 $10.85 4,324
2017-02-09 $10.94 $10.94 $10.79 $10.85 $10.85 1,100
2017-02-08 $10.71 $10.92 $10.58 $10.74 $10.74 36,782
2017-02-07 $10.59 $10.59 $10.59 $10.59 $10.59 0
2017-02-06 $10.59 $10.59 $10.59 $10.59 $10.59 4
2017-02-03 $10.66 $10.75 $10.45 $10.59 $10.59 17,900
2017-02-02 $10.55 $10.55 $10.55 $10.55 $10.55 0
2017-02-01 $10.55 $10.55 $10.55 $10.55 $10.55 0
2017-01-31 $10.54 $10.55 $10.54 $10.55 $10.55 802
2017-01-30 $10.57 $10.57 $10.57 $10.57 $10.57 2
2017-01-27 $10.52 $10.57 $10.45 $10.57 $10.57 3,388
2017-01-26 $10.49 $10.49 $10.49 $10.49 $10.49 0
2017-01-25 $10.49 $10.49 $10.49 $10.49 $10.49 0
2017-01-24 $10.66 $10.66 $10.46 $10.49 $10.49 1,724
2017-01-23 $10.60 $10.60 $10.45 $10.46 $10.46 168,832
2017-01-20 $10.39 $10.58 $10.39 $10.56 $10.56 51,702
2017-01-19 $10.98 $11.24 $10.35 $10.50 $10.50 15,121
2017-01-18 $10.55 $10.55 $10.55 $10.55 $10.55 247
2017-01-17 $10.54 $10.54 $10.54 $10.54 $10.54 0
2017-01-13 $10.54 $10.54 $10.54 $10.54 $10.54 2
2017-01-12 $10.51 $10.71 $10.35 $10.54 $10.54 68,897
2017-01-11 $10.60 $10.60 $10.50 $10.50 $10.50 401
2017-01-10 $10.50 $10.55 $10.35 $10.50 $10.50 89,513
2017-01-09 $10.51 $10.51 $10.50 $10.50 $10.50 850
2017-01-06 $10.85 $10.85 $10.44 $10.48 $10.48 1,809
2017-01-05 $10.52 $10.52 $10.35 $10.45 $10.45 23,092
2017-01-04 $10.50 $10.51 $10.45 $10.50 $10.50 183,924
2017-01-03 $10.49 $10.50 $10.39 $10.50 $10.50 62,810
2016-12-30 $10.58 $10.66 $10.38 $10.47 $10.47 24,877
2016-12-29 $10.45 $10.55 $10.44 $10.52 $10.52 8,436
2016-12-28 $10.39 $10.50 $10.20 $10.50 $10.50 21,148
2016-12-27 $10.39 $10.39 $10.39 $10.39 $10.39 4
2016-12-23 $10.43 $10.45 $10.34 $10.39 $10.39 27,816
2016-12-22 $10.95 $10.95 $10.37 $10.39 $10.39 17,817
2016-12-21 $10.55 $10.97 $10.35 $10.45 $10.45 28,831
2016-12-20 $10.45 $10.45 $10.45 $10.45 $10.45 600
2016-12-19 $10.35 $10.50 $10.35 $10.42 $10.42 18,146
2016-12-16 $10.41 $10.41 $10.41 $10.41 $10.41 14,168
2016-12-15 $10.40 $10.42 $10.35 $10.42 $10.42 6,674
2016-12-14 $10.39 $10.39 $10.39 $10.39 $10.39 1,903
2016-12-13 $10.45 $10.45 $10.45 $10.45 $10.45 3,300
2016-12-12 $10.36 $10.49 $10.36 $10.49 $10.49 1,700
2016-12-09 $10.40 $10.40 $10.40 $10.40 $10.40 0
2016-12-08 $10.40 $10.40 $10.35 $10.40 $10.40 4,300
2016-12-07 $10.41 $10.45 $10.38 $10.42 $10.42 33,248
2016-12-06 $10.45 $10.45 $10.35 $10.36 $10.36 28,410
2016-12-05 $10.50 $10.50 $10.35 $10.44 $10.44 13,637
2016-12-02 $10.51 $10.51 $10.35 $10.37 $10.37 41,286
2016-12-01 $10.40 $10.54 $10.35 $10.46 $10.46 29,219
2016-11-30 $10.21 $10.43 $10.21 $10.42 $10.42 9,370
2016-11-29 $10.32 $10.40 $10.26 $10.40 $10.40 45,755
2016-11-28 $10.37 $10.37 $10.37 $10.37 $10.37 100
2016-11-25 $10.30 $10.40 $10.30 $10.36 $10.36 2,948
2016-11-23 $10.34 $10.40 $10.20 $10.32 $10.32 29,455
2016-11-22 $10.31 $10.35 $10.30 $10.31 $10.31 4,502
2016-11-21 $10.30 $10.34 $10.20 $10.34 $10.34 79,589
2016-11-18 $10.34 $10.34 $10.34 $10.34 $10.34 100
2016-11-17 $10.35 $10.39 $10.31 $10.31 $10.31 13,170
2016-11-16 $10.36 $10.40 $10.30 $10.34 $10.34 1,702
2016-11-15 $10.34 $10.35 $10.28 $10.35 $10.35 2,420
2016-11-14 $10.31 $10.35 $10.25 $10.35 $10.35 15,914
2016-11-11 $10.36 $10.36 $10.22 $10.34 $10.34 900
2016-11-10 $10.30 $10.35 $10.22 $10.34 $10.34 3,956
2016-11-09 $10.29 $10.33 $10.18 $10.33 $10.33 98,984
2016-11-08 $10.29 $10.30 $10.21 $10.30 $10.30 2,118
2016-11-07 $10.25 $10.27 $10.20 $10.26 $10.26 20,946
2016-11-04 $10.30 $10.30 $10.30 $10.30 $10.30 100
2016-11-03 $10.32 $10.34 $10.18 $10.29 $10.29 10,915
2016-11-02 $10.31 $10.31 $10.31 $10.31 $10.31 100
2016-11-01 $10.27 $10.27 $10.27 $10.27 $10.27 100
2016-10-31 $10.25 $10.48 $10.16 $10.27 $10.27 2,583
2016-10-28 $10.29 $10.30 $10.25 $10.25 $10.25 2,300
2016-10-27 $10.28 $10.29 $10.20 $10.27 $10.27 10,116
2016-10-26 $10.25 $10.25 $10.24 $10.25 $10.25 1,100
2016-10-25 $10.15 $10.31 $10.15 $10.25 $10.25 36,628
2016-10-24 $10.29 $10.29 $10.29 $10.29 $10.29 200
2016-10-21 $10.27 $10.27 $10.19 $10.25 $10.25 900
2016-10-20 $10.35 $10.35 $10.16 $10.23 $10.23 24,259
2016-10-19 $10.21 $10.21 $10.21 $10.21 $10.21 0
2016-10-18 $10.15 $10.29 $10.13 $10.21 $10.21 1,800
2016-10-17 $10.20 $10.25 $10.19 $10.23 $10.23 3,450
2016-10-14 $10.28 $10.29 $10.19 $10.20 $10.20 11,842
2016-10-13 $10.19 $10.51 $10.18 $10.51 $10.51 11,618
2016-10-12 $10.19 $10.31 $10.14 $10.16 $10.16 18,185
2016-10-11 $10.27 $10.27 $10.20 $10.22 $10.22 4,600
2016-10-10 $10.20 $10.35 $10.15 $10.22 $10.22 49,203
2016-10-07 $10.27 $10.33 $10.25 $10.28 $10.28 11,867
2016-10-06 $10.18 $10.29 $10.17 $10.29 $10.29 1,865
2016-10-05 $10.24 $10.24 $10.18 $10.22 $10.22 1,170
2016-10-04 $10.24 $10.27 $10.16 $10.19 $10.19 16,091
2016-10-03 $10.21 $10.23 $10.15 $10.19 $10.19 28,817
2016-09-30 $10.23 $10.23 $10.09 $10.20 $10.20 1,600
2016-09-29 $10.23 $10.24 $10.23 $10.24 $10.24 200
2016-09-28 $10.28 $10.29 $10.18 $10.18 $10.18 50,086
2016-09-27 $10.25 $10.25 $10.14 $10.18 $10.18 36,440
2016-09-26 $10.20 $10.21 $10.20 $10.20 $10.20 1,400
2016-09-23 $10.31 $10.32 $10.20 $10.23 $10.23 1,405
2016-09-22 $10.20 $10.21 $10.09 $10.20 $10.20 10,600
2016-09-21 $10.27 $10.28 $10.20 $10.20 $10.20 11,543
2016-09-20 $10.22 $10.34 $10.20 $10.27 $10.27 17,771
2016-09-19 $10.25 $10.25 $10.20 $10.24 $10.24 13,200
2016-09-16 $10.29 $10.29 $10.26 $10.26 $10.26 1,000
2016-09-15 $10.24 $10.31 $10.17 $10.31 $10.31 21,050
2016-09-14 $10.24 $10.26 $10.24 $10.26 $10.26 700
2016-09-13 $10.21 $10.21 $10.08 $10.20 $10.20 49,901
2016-09-12 $10.23 $10.30 $10.15 $10.29 $10.29 96,486
2016-09-09 $10.34 $10.42 $10.23 $10.23 $10.23 2,485
2016-09-08 $10.21 $10.29 $10.10 $10.26 $10.26 61,443
2016-09-07 $10.21 $10.21 $10.21 $10.21 $10.21 600
2016-09-06 $10.23 $10.27 $10.21 $10.21 $10.21 5,610
2016-09-02 $10.26 $10.26 $10.25 $10.25 $10.25 4,100
2016-09-01 $10.15 $12.05 $9.94 $10.20 $10.20 14,505
2016-08-31 $10.17 $10.25 $10.17 $10.19 $10.19 3,800
2016-08-30 $10.15 $10.15 $10.15 $10.15 $10.15 100
2016-08-29 $10.15 $10.17 $10.05 $10.15 $10.15 26,220
2016-08-26 $10.13 $10.13 $10.13 $10.13 $10.13 0
2016-08-25 $10.15 $10.16 $9.97 $10.13 $10.13 13,300
2016-08-24 $10.02 $10.02 $10.02 $10.02 $10.02 1
2016-08-23 $10.02 $10.02 $10.02 $10.02 $10.02 2
2016-08-22 $10.02 $10.02 $10.02 $10.02 $10.02 0
2016-08-19 $10.08 $10.15 $10.02 $10.02 $10.02 2,700
2016-08-18 $10.05 $10.18 $10.01 $10.16 $10.16 6,242
2016-08-17 $10.17 $10.17 $10.17 $10.17 $10.17 100
2016-08-16 $10.23 $10.23 $10.05 $10.20 $10.20 17,314
2016-08-15 $10.09 $10.25 $10.06 $10.25 $10.25 11,316
2016-08-12 $10.03 $10.06 $10.03 $10.06 $10.06 2,900
2016-08-11 $10.01 $10.09 $10.01 $10.08 $10.08 9,355
2016-08-10 $10.06 $10.06 $10.00 $10.00 $10.00 8,400
2016-08-09 $10.01 $10.04 $10.00 $10.00 $10.00 2,800
2016-08-08 $10.00 $10.07 $10.00 $10.00 $10.00 4,700
2016-08-05 $10.05 $10.05 $10.03 $10.04 $10.04 2,658
2016-08-04 $9.95 $10.10 $9.95 $10.07 $10.07 36,072
2016-08-03 $10.07 $10.09 $10.01 $10.01 $10.01 4,724
2016-08-02 $10.00 $10.09 $9.98 $10.00 $10.00 205,878
2016-08-01 $9.95 $10.00 $9.62 $9.62 $9.62 500
2016-07-29 $9.99 $9.99 $9.98 $9.98 $9.98 5,200
2016-07-28 $9.90 $10.00 $9.90 $9.96 $9.96 7,800
2016-07-27 $9.98 $9.98 $9.91 $9.96 $9.96 34,609
2016-07-26 $9.95 $10.04 $9.95 $9.98 $9.98 112,701
2016-07-25 $9.87 $10.01 $9.87 $9.95 $9.95 9,500
2016-07-22 $9.74 $9.98 $9.15 $9.92 $9.92 12,700
2016-07-21 $10.08 $10.09 $9.95 $9.98 $9.98 17,034
2016-07-20 $9.89 $10.35 $9.89 $9.91 $9.91 26,859
2016-07-19 $9.84 $9.98 $9.82 $9.88 $9.88 10,018
2016-07-18 $10.00 $10.00 $9.96 $9.96 $9.96 19,031
2016-07-15 $9.95 $10.00 $9.94 $9.95 $9.95 5,905
2016-07-14 $9.94 $9.96 $9.84 $9.87 $9.87 31,445
2016-07-13 $9.92 $9.94 $9.85 $9.85 $9.85 6,000
2016-07-12 $9.80 $10.00 $9.80 $9.85 $9.85 106,397
2016-07-11 $9.80 $9.90 $9.80 $9.90 $9.90 83,846
2016-07-08 $9.90 $9.92 $9.28 $9.28 $9.28 4,020,000
2016-07-07 $9.94 $9.95 $9.89 $9.91 $9.91 145,970
2016-07-06 $9.94 $9.96 $9.92 $9.92 $9.92 23,325
2016-07-05 $9.89 $9.95 $9.89 $9.92 $9.92 15,000
2016-07-01 $9.88 $9.92 $9.88 $9.90 $9.90 6,164
2016-06-30 $9.91 $9.95 $9.91 $9.92 $9.92 1,400
2016-06-29 $9.91 $9.95 $9.88 $9.90 $9.90 11,195
2016-06-28 $9.88 $9.92 $9.88 $9.89 $9.89 9,772
2016-06-27 $9.93 $9.93 $9.76 $9.76 $9.76 5,953
2016-06-24 $9.93 $9.93 $9.88 $9.90 $9.90 33,694
2016-06-23 $9.93 $9.93 $9.92 $9.92 $9.92 25,361
2016-06-22 $9.93 $9.93 $9.92 $9.92 $9.92 4,250
2016-06-21 $9.93 $9.93 $9.92 $9.92 $9.92 26,841
2016-06-20 $9.91 $9.93 $9.88 $9.88 $9.88 55,300
2016-06-17 $9.94 $9.96 $9.79 $9.92 $9.92 12,871
2016-06-16 $9.95 $9.95 $9.81 $9.93 $9.93 36,151
2016-06-15 $9.94 $9.94 $9.94 $9.94 $9.94 2,350
2016-06-14 $9.99 $9.99 $9.94 $9.94 $9.94 3,135
2016-06-13 $9.94 $10.00 $9.94 $9.94 $9.94 95,201
2016-06-10 $9.95 $9.99 $9.94 $9.99 $9.99 5,882
2016-06-09 $9.98 $9.99 $9.94 $9.97 $9.97 22,913
2016-06-08 $10.00 $10.00 $9.96 $9.97 $9.97 563
2016-06-07 $9.95 $10.01 $9.95 $9.98 $9.98 19,400
2016-06-06 $9.96 $10.00 $9.95 $9.97 $9.97 38,280
2016-06-03 $9.96 $9.97 $9.95 $9.97 $9.97 17,350
2016-06-02 $9.98 $10.00 $9.95 $9.97 $9.97 50,128
2016-06-01 $9.96 $9.99 $9.96 $9.96 $9.96 215,902
2016-05-31 $10.00 $10.00 $9.96 $9.99 $9.99 65,609
2016-05-27 $9.95 $10.00 $9.95 $9.98 $9.98 36,550
2016-05-26 $9.95 $9.99 $9.95 $9.99 $9.99 169,247
2016-05-25 $9.97 $9.99 $9.95 $9.99 $9.99 32,590
2016-05-24 $9.98 $10.00 $9.95 $9.97 $9.97 139,901
2016-05-23 $10.00 $10.00 $9.95 $9.97 $9.97 1,574,677
2016-05-20 $10.04 $10.10 $9.99 $9.99 $9.99 5,619,433
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.