C1 Fund Inc. Common Stock (CFND)

2.1500
+0.00 (0.00%)
NYSE · Last Trade: Nov 11th, 7:06 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20262.212.272.152.1518,7382.15
11/09/20262.212.302.152.2028,7272.20
11/06/20262.262.272.192.2094,6772.20
11/05/20262.422.422.202.2748,5122.27
11/04/20262.442.492.362.3726,2072.37
11/03/20262.492.492.422.4224,1502.42
11/02/20262.582.632.382.4047,9762.40
10/30/20262.502.622.432.4861,7172.48
10/29/20262.672.722.592.5916,5132.59
10/28/20262.632.752.632.6916,0162.69
10/27/20262.592.682.592.624,2152.62
10/26/20262.602.682.582.5811,8472.58
10/23/20262.672.672.592.5919,3882.59
10/22/20262.662.802.582.6320,1312.63
10/21/20262.712.942.712.7819,9322.78
10/20/20262.622.782.622.7328,4962.73
10/19/20262.692.722.612.6114,1512.61
10/16/20262.662.762.612.6920,5152.69
10/15/20262.562.742.562.6610,8272.66
10/14/20262.732.822.602.6331,7152.63
10/13/20262.672.902.642.8038,7902.80
10/12/20262.672.752.622.6514,6542.65
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