CF Corporation Warrants (CFCOW) Exchange: NASDAQ
Data as of Oct. 8, 2025
$1.51 ($-0.01) -0.62%
CF Corporation Warrants - Daily Information
Click for more stock information on CF Corporation Warrants.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $1.57 |
| Previous Close | $1.51 |
| High | $1.57 |
| Low | $1.51 |
| Adjusted Open | $1.57 |
| Previous Adjusted Close | $1.51 |
| Adjusted High | $1.57 |
| Adjusted Low | $1.51 |
About CF Corporation Warrants (CFCOW)
DELISTED -
Invest in CF Corporation Warrants (CFCOW)
Historical Stock Data for CF Corporation Warrants (CFCOW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-30 | $1.57 | $1.57 | $1.51 | $1.51 | $1.51 | 294,589 |
| 2017-11-29 | $1.55 | $1.55 | $1.51 | $1.52 | $1.52 | 153,746 |
| 2017-11-28 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 2,450 |
| 2017-11-27 | $1.59 | $1.59 | $1.55 | $1.58 | $1.58 | 2,300 |
| 2017-11-22 | $1.60 | $1.60 | $1.57 | $1.60 | $1.60 | 1,200 |
| 2017-11-21 | $1.48 | $1.60 | $1.47 | $1.53 | $1.53 | 17,002 |
| 2017-11-20 | $1.45 | $1.55 | $1.45 | $1.47 | $1.47 | 117,600 |
| 2017-11-17 | $1.39 | $1.60 | $1.35 | $1.45 | $1.45 | 447,491 |
| 2017-11-16 | $1.55 | $1.55 | $1.49 | $1.49 | $1.49 | 37,600 |
| 2017-11-15 | $1.59 | $1.59 | $1.50 | $1.58 | $1.58 | 2,100 |
| 2017-11-14 | $1.65 | $1.65 | $1.62 | $1.62 | $1.62 | 800 |
| 2017-11-13 | $1.56 | $1.64 | $1.50 | $1.64 | $1.64 | 12,308 |
| 2017-11-10 | $1.65 | $1.65 | $1.60 | $1.65 | $1.65 | 314,892 |
| 2017-11-09 | $1.74 | $1.75 | $1.65 | $1.69 | $1.69 | 61,887 |
| 2017-11-08 | $1.60 | $1.79 | $1.60 | $1.77 | $1.77 | 55,436 |
| 2017-11-07 | $1.65 | $1.73 | $1.56 | $1.60 | $1.60 | 64,000 |
| 2017-11-06 | $1.51 | $1.70 | $1.51 | $1.65 | $1.65 | 833,361 |
| 2017-11-03 | $1.30 | $1.61 | $1.23 | $1.50 | $1.50 | 628,437 |
| 2017-11-02 | $1.88 | $1.90 | $0.97 | $1.29 | $1.29 | 360,715 |
| 2017-11-01 | $1.80 | $1.95 | $1.80 | $1.87 | $1.87 | 142,511 |
| 2017-10-31 | $1.99 | $1.99 | $1.83 | $1.92 | $1.92 | 16,800 |
| 2017-10-30 | $2.00 | $2.00 | $1.75 | $1.83 | $1.83 | 20,136 |
| 2017-10-27 | $1.87 | $1.87 | $1.80 | $1.85 | $1.85 | 33,882 |
| 2017-10-26 | $1.87 | $1.97 | $1.87 | $1.88 | $1.88 | 38,664 |
| 2017-10-25 | $1.89 | $2.00 | $1.89 | $1.99 | $1.99 | 8,453 |
| 2017-10-24 | $1.91 | $1.99 | $1.85 | $1.99 | $1.99 | 28,500 |
| 2017-10-23 | $1.99 | $1.99 | $1.91 | $1.99 | $1.99 | 656 |
| 2017-10-20 | $1.98 | $2.10 | $1.98 | $2.00 | $2.00 | 7,100 |
| 2017-10-19 | $1.96 | $1.97 | $1.90 | $1.96 | $1.96 | 14,578 |
| 2017-10-17 | $1.78 | $2.00 | $1.78 | $1.98 | $1.98 | 21,150 |
| 2017-10-16 | $2.00 | $2.00 | $1.94 | $1.94 | $1.94 | 1,900 |
| 2017-10-13 | $1.99 | $2.00 | $1.86 | $1.95 | $1.95 | 1,244,884 |
| 2017-10-12 | $2.00 | $2.08 | $2.00 | $2.00 | $2.00 | 25,088 |
| 2017-10-11 | $2.16 | $2.16 | $1.99 | $2.02 | $2.02 | 27,400 |
| 2017-10-09 | $2.17 | $2.17 | $2.10 | $2.16 | $2.16 | 6,092 |
| 2017-10-06 | $2.20 | $2.20 | $2.15 | $2.20 | $2.20 | 14,611 |
| 2017-10-04 | $2.06 | $2.18 | $2.06 | $2.15 | $2.15 | 10,150 |
| 2017-10-03 | $2.17 | $2.18 | $2.13 | $2.15 | $2.15 | 1,200 |
| 2017-10-02 | $2.12 | $2.16 | $2.08 | $2.16 | $2.16 | 37,773 |
| 2017-09-29 | $2.05 | $2.20 | $2.03 | $2.11 | $2.11 | 12,700 |
| 2017-09-28 | $2.00 | $2.20 | $1.89 | $2.20 | $2.20 | 33,237 |
| 2017-09-27 | $2.10 | $2.11 | $2.06 | $2.08 | $2.08 | 5,200 |
| 2017-09-26 | $2.17 | $2.21 | $1.98 | $2.18 | $2.18 | 124,314 |
| 2017-09-25 | $2.23 | $2.23 | $2.17 | $2.23 | $2.23 | 16,736 |
| 2017-09-22 | $2.25 | $2.25 | $2.20 | $2.20 | $2.20 | 600 |
| 2017-09-20 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 3,800 |
| 2017-09-19 | $2.18 | $2.25 | $2.10 | $2.25 | $2.25 | 1,700 |
| 2017-09-18 | $2.15 | $2.15 | $2.08 | $2.15 | $2.15 | 16,970 |
| 2017-09-15 | $2.00 | $2.04 | $1.98 | $2.04 | $2.04 | 32,822 |
| 2017-09-14 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 5,000 |
| 2017-09-13 | $2.00 | $2.00 | $1.97 | $2.00 | $2.00 | 14,107 |
| 2017-09-12 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 100 |
| 2017-09-11 | $1.95 | $1.98 | $1.82 | $1.86 | $1.86 | 29,029 |
| 2017-09-08 | $1.92 | $2.00 | $1.90 | $2.00 | $2.00 | 26,700 |
| 2017-09-07 | $1.90 | $2.00 | $1.85 | $1.88 | $1.88 | 219,274 |
| 2017-09-06 | $1.81 | $2.26 | $1.80 | $1.90 | $1.90 | 79,500 |
| 2017-09-05 | $1.81 | $1.85 | $1.80 | $1.81 | $1.81 | 364,773 |
| 2017-09-01 | $1.85 | $1.85 | $1.76 | $1.82 | $1.82 | 57,649 |
| 2017-08-31 | $1.89 | $1.90 | $1.80 | $1.82 | $1.82 | 53,137 |
| 2017-08-30 | $1.79 | $1.80 | $1.79 | $1.80 | $1.80 | 53,450 |
| 2017-08-29 | $1.85 | $1.85 | $1.72 | $1.73 | $1.73 | 41,398 |
| 2017-08-28 | $1.82 | $1.86 | $1.80 | $1.82 | $1.82 | 100,875 |
| 2017-08-25 | $1.87 | $1.90 | $1.83 | $1.85 | $1.85 | 132,750 |
| 2017-08-24 | $1.87 | $1.87 | $1.82 | $1.84 | $1.84 | 378,002 |
| 2017-08-23 | $1.83 | $1.85 | $1.77 | $1.84 | $1.84 | 118,226 |
| 2017-08-22 | $1.84 | $1.85 | $1.84 | $1.85 | $1.85 | 10,000 |
| 2017-08-21 | $1.85 | $1.85 | $1.83 | $1.85 | $1.85 | 12,483 |
| 2017-08-18 | $1.78 | $1.90 | $1.78 | $1.85 | $1.85 | 87,806 |
| 2017-08-17 | $1.89 | $1.90 | $1.85 | $1.90 | $1.90 | 31,200 |
| 2017-08-16 | $1.90 | $1.91 | $1.90 | $1.90 | $1.90 | 18,700 |
| 2017-08-15 | $1.86 | $1.90 | $1.85 | $1.89 | $1.89 | 548,737 |
| 2017-08-14 | $1.85 | $1.85 | $1.78 | $1.83 | $1.83 | 45,200 |
| 2017-08-11 | $1.77 | $1.77 | $1.72 | $1.77 | $1.77 | 4,612 |
| 2017-08-10 | $1.75 | $1.78 | $1.70 | $1.78 | $1.78 | 102,944 |
| 2017-08-09 | $1.80 | $2.50 | $1.78 | $1.79 | $1.79 | 9,153 |
| 2017-08-08 | $1.85 | $1.88 | $1.63 | $1.88 | $1.88 | 102,600 |
| 2017-08-07 | $1.81 | $1.85 | $1.75 | $1.80 | $1.80 | 90,666 |
| 2017-08-04 | $1.85 | $1.90 | $1.85 | $1.86 | $1.86 | 116,601 |
| 2017-08-03 | $1.85 | $1.89 | $1.85 | $1.87 | $1.87 | 15,400 |
| 2017-08-02 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 0 |
| 2017-08-01 | $1.90 | $1.90 | $1.87 | $1.88 | $1.88 | 64,352 |
| 2017-07-31 | $1.90 | $1.90 | $1.88 | $1.90 | $1.90 | 4,800 |
| 2017-07-28 | $1.95 | $1.95 | $1.85 | $1.87 | $1.87 | 90,500 |
| 2017-07-27 | $1.87 | $1.90 | $1.84 | $1.88 | $1.88 | 93,850 |
| 2017-07-26 | $1.88 | $1.90 | $1.88 | $1.88 | $1.88 | 17,544 |
| 2017-07-25 | $1.95 | $1.95 | $1.87 | $1.88 | $1.88 | 280,600 |
| 2017-07-24 | $1.95 | $1.95 | $1.92 | $1.95 | $1.95 | 172,143 |
| 2017-07-21 | $1.90 | $1.95 | $1.90 | $1.95 | $1.95 | 1,300 |
| 2017-07-20 | $1.94 | $1.95 | $1.90 | $1.93 | $1.93 | 31,500 |
| 2017-07-19 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 2,200 |
| 2017-07-18 | $1.85 | $1.95 | $1.83 | $1.95 | $1.95 | 573,900 |
| 2017-07-17 | $1.95 | $1.96 | $1.81 | $1.88 | $1.88 | 53,900 |
| 2017-07-14 | $1.85 | $1.90 | $1.85 | $1.87 | $1.87 | 51,500 |
| 2017-07-13 | $1.96 | $1.96 | $1.90 | $1.94 | $1.94 | 5,400 |
| 2017-07-12 | $1.99 | $1.99 | $1.90 | $1.94 | $1.94 | 30,800 |
| 2017-07-11 | $1.93 | $2.00 | $1.90 | $1.90 | $1.90 | 8,300 |
| 2017-07-10 | $1.95 | $2.00 | $1.89 | $1.90 | $1.90 | 19,835 |
| 2017-07-07 | $2.05 | $2.05 | $1.98 | $1.99 | $1.99 | 27,070 |
| 2017-07-06 | $2.10 | $2.10 | $1.99 | $2.08 | $2.08 | 67,818 |
| 2017-07-05 | $2.15 | $2.17 | $2.02 | $2.12 | $2.12 | 67,458 |
| 2017-07-03 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 1,000 |
| 2017-06-30 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 13,950 |
| 2017-06-29 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 390 |
| 2017-06-28 | $2.16 | $2.21 | $2.16 | $2.21 | $2.21 | 13,800 |
| 2017-06-27 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2017-06-26 | $2.17 | $2.24 | $2.17 | $2.19 | $2.19 | 600 |
| 2017-06-23 | $2.25 | $2.25 | $2.20 | $2.24 | $2.24 | 302,300 |
| 2017-06-22 | $2.20 | $2.25 | $2.20 | $2.25 | $2.25 | 723,045 |
| 2017-06-21 | $2.19 | $2.20 | $2.09 | $2.20 | $2.20 | 5,270 |
| 2017-06-20 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| 2017-06-19 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| 2017-06-16 | $2.25 | $2.25 | $2.15 | $2.22 | $2.22 | 850 |
| 2017-06-15 | $2.12 | $2.20 | $2.11 | $2.20 | $2.20 | 28,020 |
| 2017-06-14 | $2.10 | $2.20 | $2.09 | $2.19 | $2.19 | 32,485 |
| 2017-06-13 | $2.25 | $2.26 | $2.15 | $2.24 | $2.24 | 92,817 |
| 2017-06-12 | $2.19 | $2.34 | $2.19 | $2.20 | $2.20 | 12,100 |
| 2017-06-09 | $2.37 | $2.38 | $2.19 | $2.19 | $2.19 | 156,213 |
| 2017-06-08 | $2.40 | $2.42 | $2.25 | $2.35 | $2.35 | 59,358 |
| 2017-06-07 | $2.40 | $2.52 | $2.33 | $2.42 | $2.42 | 450,805 |
| 2017-06-06 | $2.32 | $2.41 | $2.27 | $2.39 | $2.39 | 41,113 |
| 2017-06-05 | $2.34 | $2.39 | $2.30 | $2.35 | $2.35 | 256,682 |
| 2017-06-02 | $2.25 | $2.37 | $2.25 | $2.30 | $2.30 | 60,388 |
| 2017-06-01 | $2.48 | $2.48 | $2.23 | $2.25 | $2.25 | 215,263 |
| 2017-05-31 | $2.15 | $2.31 | $2.15 | $2.25 | $2.25 | 616,867 |
| 2017-05-30 | $1.99 | $2.10 | $1.99 | $2.09 | $2.09 | 134,862 |
| 2017-05-26 | $1.72 | $2.14 | $1.72 | $1.99 | $1.99 | 188,529 |
| 2017-05-25 | $1.80 | $1.80 | $1.67 | $1.71 | $1.71 | 332,872 |
| 2017-05-24 | $1.80 | $1.85 | $1.63 | $1.70 | $1.70 | 1,762,894 |
| 2017-05-23 | $1.49 | $1.51 | $1.44 | $1.51 | $1.51 | 9,100 |
| 2017-05-22 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
| 2017-05-19 | $1.47 | $1.56 | $1.45 | $1.52 | $1.52 | 46,700 |
| 2017-05-18 | $1.42 | $1.56 | $1.40 | $1.52 | $1.52 | 27,600 |
| 2017-05-17 | $1.41 | $1.50 | $1.36 | $1.50 | $1.50 | 3,800 |
| 2017-05-16 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 5,000 |
| 2017-05-15 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 13,800 |
| 2017-05-12 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2017-05-11 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2017-05-10 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 2,000 |
| 2017-05-09 | $1.40 | $1.45 | $1.40 | $1.45 | $1.45 | 400 |
| 2017-05-08 | $1.42 | $1.46 | $1.42 | $1.44 | $1.44 | 2,000 |
| 2017-05-05 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
| 2017-05-04 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
| 2017-05-03 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
| 2017-05-02 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
| 2017-05-01 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
| 2017-04-28 | $1.41 | $1.48 | $1.36 | $1.46 | $1.46 | 14,110 |
| 2017-04-27 | $1.40 | $1.46 | $1.40 | $1.46 | $1.46 | 19,500 |
| 2017-04-26 | $1.40 | $1.45 | $1.39 | $1.45 | $1.45 | 14,100 |
| 2017-04-25 | $1.40 | $1.58 | $1.37 | $1.37 | $1.37 | 1,700 |
| 2017-04-24 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2017-04-21 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2017-04-20 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 100 |
| 2017-04-19 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2017-04-18 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2017-04-17 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2017-04-13 | $1.36 | $1.40 | $1.36 | $1.40 | $1.40 | 300 |
| 2017-04-12 | $1.44 | $1.45 | $1.39 | $1.40 | $1.40 | 10,900 |
| 2017-04-11 | $1.41 | $1.45 | $1.40 | $1.45 | $1.45 | 6,000 |
| 2017-04-10 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 77 |
| 2017-04-07 | $1.57 | $1.60 | $1.38 | $1.44 | $1.44 | 9,000 |
| 2017-04-06 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| 2017-04-05 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 5,000 |
| 2017-04-04 | $1.40 | $1.45 | $1.40 | $1.45 | $1.45 | 43,132 |
| 2017-04-03 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 100 |
| 2017-03-31 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2017-03-30 | $1.40 | $1.40 | $1.35 | $1.36 | $1.36 | 72,400 |
| 2017-03-29 | $1.59 | $1.60 | $1.40 | $1.41 | $1.41 | 8,100 |
| 2017-03-28 | $1.44 | $1.48 | $1.40 | $1.40 | $1.40 | 5,500 |
| 2017-03-27 | $1.44 | $1.49 | $1.40 | $1.49 | $1.49 | 9,800 |
| 2017-03-24 | $1.44 | $1.47 | $1.40 | $1.44 | $1.44 | 27,600 |
| 2017-03-23 | $1.42 | $1.50 | $1.30 | $1.50 | $1.50 | 32,700 |
| 2017-03-22 | $1.45 | $1.58 | $1.45 | $1.50 | $1.50 | 11,900 |
| 2017-03-21 | $1.49 | $1.55 | $1.44 | $1.50 | $1.50 | 23,503 |
| 2017-03-20 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 1,700 |
| 2017-03-17 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 100 |
| 2017-03-16 | $1.49 | $1.56 | $1.49 | $1.51 | $1.51 | 13,772 |
| 2017-03-15 | $1.45 | $1.49 | $1.45 | $1.47 | $1.47 | 52,375 |
| 2017-03-14 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 400 |
| 2017-03-13 | $1.50 | $1.50 | $1.44 | $1.46 | $1.46 | 188,908 |
| 2017-03-10 | $1.46 | $1.48 | $1.45 | $1.45 | $1.45 | 2,300 |
| 2017-03-09 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2017-03-08 | $1.50 | $1.50 | $1.43 | $1.45 | $1.45 | 6,900 |
| 2017-03-07 | $1.48 | $1.56 | $1.42 | $1.50 | $1.50 | 16,400 |
| 2017-03-06 | $1.65 | $1.70 | $1.52 | $1.52 | $1.52 | 11,130 |
| 2017-03-03 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 2 |
| 2017-03-02 | $1.55 | $1.66 | $1.47 | $1.60 | $1.60 | 15,500 |
| 2017-03-01 | $1.42 | $1.55 | $1.40 | $1.55 | $1.55 | 6,600 |
| 2017-02-28 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2017-02-27 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2017-02-24 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 6,500 |
| 2017-02-23 | $1.52 | $1.55 | $1.50 | $1.50 | $1.50 | 6,200 |
| 2017-02-22 | $1.65 | $1.65 | $1.54 | $1.54 | $1.54 | 20,110 |
| 2017-02-21 | $1.50 | $1.60 | $1.49 | $1.52 | $1.52 | 38,950 |
| 2017-02-17 | $1.50 | $1.60 | $1.50 | $1.60 | $1.60 | 3,765 |
| 2017-02-16 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2017-02-15 | $1.49 | $1.49 | $1.42 | $1.42 | $1.42 | 800 |
| 2017-02-14 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 133 |
| 2017-02-13 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 221 |
| 2017-02-10 | $1.40 | $1.42 | $1.39 | $1.40 | $1.40 | 13,950 |
| 2017-02-09 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 1,400 |
| 2017-02-08 | $1.40 | $1.42 | $1.40 | $1.40 | $1.40 | 22,250 |
| 2017-02-07 | $1.31 | $1.35 | $1.30 | $1.35 | $1.35 | 38,200 |
| 2017-02-06 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 300 |
| 2017-02-03 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 27,300 |
| 2017-02-02 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 12,100 |
| 2017-02-01 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2017-01-31 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 900 |
| 2017-01-30 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2017-01-27 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2017-01-26 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 7,700 |
| 2017-01-25 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2017-01-24 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 12,500 |
| 2017-01-23 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 17,400 |
| 2017-01-20 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 3,400 |
| 2017-01-19 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 3,300 |
| 2017-01-18 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2017-01-17 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2017-01-13 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2017-01-12 | $1.23 | $1.35 | $1.23 | $1.27 | $1.27 | 291,400 |
| 2017-01-11 | $1.26 | $1.30 | $1.25 | $1.25 | $1.25 | 5,358 |
| 2017-01-10 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 15,650 |
| 2017-01-09 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 100 |
| 2017-01-06 | $1.25 | $1.28 | $1.25 | $1.25 | $1.25 | 7,780 |
| 2017-01-05 | $1.25 | $1.28 | $1.24 | $1.25 | $1.25 | 9,100 |
| 2017-01-04 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 7,500 |
| 2017-01-03 | $1.20 | $1.32 | $1.20 | $1.27 | $1.27 | 77,830 |
| 2016-12-30 | $1.19 | $1.25 | $1.19 | $1.25 | $1.25 | 5,200 |
| 2016-12-29 | $1.20 | $1.20 | $1.15 | $1.18 | $1.18 | 5,900 |
| 2016-12-28 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 38,004 |
| 2016-12-27 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2016-12-23 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2016-12-22 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 2,100 |
| 2016-12-21 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 6,000 |
| 2016-12-20 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 1,800 |
| 2016-12-19 | $1.02 | $1.10 | $1.02 | $1.08 | $1.08 | 135,399 |
| 2016-12-16 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2016-12-15 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 5,550 |
| 2016-12-14 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,001 |
| 2016-12-13 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 33,100 |
| 2016-12-12 | $0.99 | $1.06 | $0.99 | $0.99 | $0.99 | 162,695 |
| 2016-12-09 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 100 |
| 2016-12-08 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 100 |
| 2016-12-07 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 15,100 |
| 2016-12-06 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 5,100 |
| 2016-12-05 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2016-12-02 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2016-12-01 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 12,001 |
| 2016-11-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,100 |
| 2016-11-29 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1,000 |
| 2016-11-28 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 5,000 |
| 2016-11-25 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 100 |
| 2016-11-23 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 7,000 |
| 2016-11-22 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2016-11-21 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2016-11-18 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2016-11-17 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2016-11-16 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 15,100 |
| 2016-11-15 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2016-11-14 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 1,217 |
| 2016-11-11 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2016-11-10 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 2,000 |
| 2016-11-09 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 500 |
| 2016-11-08 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 1,000 |
| 2016-11-07 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2016-11-04 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 400 |
| 2016-11-03 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 100 |
| 2016-11-02 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2016-11-01 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 6,600 |
| 2016-10-31 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1,001 |
| 2016-10-28 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2016-10-27 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2016-10-26 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2016-10-25 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2016-10-24 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1 |
| 2016-10-21 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 490 |
| 2016-10-20 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 2,117 |
| 2016-10-19 | $0.91 | $0.99 | $0.91 | $0.99 | $0.99 | 1,300 |
| 2016-10-18 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2016-10-17 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2016-10-14 | $0.81 | $0.91 | $0.81 | $0.91 | $0.91 | 1,200 |
| 2016-10-13 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 250,500 |
| 2016-10-12 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 500 |
| 2016-10-11 | $0.91 | $0.92 | $0.88 | $0.92 | $0.92 | 51,310 |
| 2016-10-10 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 17,267 |
| 2016-10-07 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 100 |
| 2016-10-06 | $1.00 | $1.09 | $1.00 | $1.08 | $1.08 | 2,000 |
| 2016-10-05 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2016-10-04 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 600 |
| 2016-10-03 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2016-09-30 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2016-09-29 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,000 |
| 2016-09-28 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 1,000 |
| 2016-09-27 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2016-09-26 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2016-09-23 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2016-09-22 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2016-09-21 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 2,400 |
| 2016-09-20 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 1,480 |
| 2016-09-19 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2016-09-16 | $0.84 | $0.91 | $0.84 | $0.91 | $0.91 | 7,062 |
| 2016-09-15 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2016-09-14 | $0.85 | $0.90 | $0.85 | $0.90 | $0.90 | 23,650 |
| 2016-09-13 | $0.90 | $0.90 | $0.80 | $0.89 | $0.89 | 406,100 |
| 2016-09-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 320 |
| 2016-09-09 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 100 |
| 2016-09-08 | $0.82 | $0.82 | $0.80 | $0.82 | $0.82 | 100,200 |
| 2016-09-07 | $0.71 | $0.91 | $0.71 | $0.90 | $0.90 | 82,533 |
| 2016-09-06 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2016-09-02 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 20,000 |
| 2016-09-01 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-08-31 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 4,600 |
| 2016-08-30 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 400 |
| 2016-08-29 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 34,099 |
| 2016-08-26 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2016-08-25 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 5,000 |
| 2016-08-24 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-08-23 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 100,100 |
| 2016-08-22 | $0.61 | $0.70 | $0.61 | $0.70 | $0.70 | 9,158 |
| 2016-08-19 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-08-18 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-08-17 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-08-16 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-08-15 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-08-12 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-08-11 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 100 |
| 2016-08-10 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 50,000 |
| 2016-08-09 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2016-08-08 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 500 |
| 2016-08-05 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2016-08-04 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2016-08-03 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2016-08-02 | $0.70 | $0.78 | $0.70 | $0.78 | $0.78 | 175,720 |
| 2016-08-01 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-07-29 | $0.75 | $0.80 | $0.70 | $0.80 | $0.80 | 21,800 |
| 2016-07-28 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 7,200 |
| 2016-07-27 | $0.75 | $1.18 | $0.75 | $1.00 | $1.00 | 12,700 |
| 2016-07-26 | $0.75 | $0.86 | $0.75 | $0.75 | $0.75 | 2,900 |
| 2016-07-25 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 50,400 |
| 2016-07-22 | $0.75 | $0.75 | $0.72 | $0.74 | $0.74 | 5,300 |
| 2016-07-21 | $0.72 | $0.85 | $0.72 | $0.85 | $0.85 | 183,900 |
| 2016-07-20 | $0.59 | $0.75 | $0.53 | $0.75 | $0.75 | 25,100 |
CF Corporation Warrants (CFCOW) News Headlines
Recent CF Corporation Warrants (CFCOW) News
Similar Companies to CF Corporation Warrants (CFCOW) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |