Home

C1 Fund Inc. Common Stock (CFND)

6.4200
+0.00 (0.00%)
NYSE · Last Trade: Nov 20th, 4:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/19/20256.376.446.306.4224,8676.42
11/18/20256.406.406.196.3233,9726.32
11/17/20256.456.656.316.4219,2156.42
11/14/20256.386.696.356.6015,0316.60
11/13/20256.616.706.496.658,8526.65
11/12/20256.776.776.646.6520,5676.65
11/11/20256.686.956.656.7911,9146.79
11/10/20256.967.006.716.8517,9366.85
11/07/20257.087.086.906.916,9246.91
11/06/20257.107.106.506.9847,0846.98
11/05/20257.207.257.037.108,4447.10
11/04/20257.457.457.007.2044,7867.20
11/03/20257.557.717.467.4616,9167.46
10/31/20257.757.757.507.5520,0267.55
10/30/20257.507.637.477.5535,0287.55
10/29/20257.597.747.557.6513,5227.65
10/28/20257.657.657.577.6411,1607.64
10/27/20257.627.907.617.6926,7507.69
10/24/20257.537.657.537.5611,1537.56
10/23/20257.617.767.517.6338,2407.63
10/22/20257.747.837.387.6534,2287.65
10/21/20257.717.907.707.877,5447.87
10/20/20257.847.997.727.7713,7187.77
10/17/20258.118.117.907.9049,3727.90
10/16/20258.408.457.788.1174,5408.11
10/15/20258.308.458.308.3913,3698.39
10/14/20258.458.458.288.288,4798.28
10/13/20258.498.508.308.3653,4548.36
10/10/20258.518.648.338.3889,4368.38
10/09/20258.208.207.918.1021,8408.10
10/08/20258.188.408.188.2619,8828.26
10/07/20257.698.457.698.1922,6848.19
10/06/20258.218.458.218.3819,3618.38
10/03/20258.238.288.158.167,5228.16
10/02/20258.258.308.108.2313,7018.23
10/01/20258.158.288.108.2812,0238.28
9/30/20258.408.468.158.1523,9688.15
9/29/20258.258.308.158.2913,8428.29
9/26/20258.248.358.238.283,8078.28
9/25/20258.258.348.128.3319,7558.33
9/24/20258.368.538.368.3929,4318.39
9/23/20258.328.518.248.3959,5028.39
9/22/20258.308.508.308.3641,3118.36
9/19/20258.208.488.208.3527,7348.35
9/18/20258.168.608.108.20110,0108.20
9/17/20257.908.507.908.10127,7988.10
9/16/20258.058.057.587.9081,1707.90
9/15/20257.988.087.908.0726,2578.07
9/12/20258.158.207.818.00150,8458.00
9/11/20258.258.458.128.1744,8398.17
9/10/20258.308.408.258.2619,6558.26
9/09/20258.658.658.168.2991,5318.29
9/08/20258.758.858.618.6323,6838.63
9/05/20258.758.838.658.6610,8278.66
9/04/20258.758.828.638.7628,5538.76
9/03/20258.849.008.758.7840,1798.78
9/02/20258.509.018.478.7633,9648.76
8/29/20258.658.758.458.5136,0638.51
8/28/20258.688.748.508.7055,2138.70
8/27/20258.708.758.658.6914,3798.69
8/26/20258.498.858.448.7236,6118.72
8/25/20258.418.658.398.4562,3578.45
8/22/20258.308.558.308.4085,9258.40
8/21/20258.208.408.208.3137,3548.31
8/20/20258.268.398.218.22102,0378.22