Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cf Acquisition Corp V Cl A (NQ: CFV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 25, 2022 8.650 0 -0.08(-0.92%)
Jan 24, 2022 9.390 10.03 8.510 8.730 297,503 -3.60(-29.20%)
Jan 21, 2022 9.980 12.33 9.141 12.33 321,787 +2.94(+31.31%)
Jan 20, 2022 9.290 9.520 9.140 9.390 26,652 +0.27(+2.96%)
Jan 19, 2022 9.650 9.650 9.100 9.120 28,175 -0.57(-5.88%)
Jan 18, 2022 9.740 9.770 8.700 9.690 119,536 -0.05(-0.51%)
Jan 14, 2022 9.740 0 +0.03(+0.32%)
Jan 13, 2022 9.700 9.750 9.700 9.709 26,907 -0.02(-0.21%)
Jan 12, 2022 9.840 9.850 9.700 9.730 81,944 -0.04(-0.46%)
Jan 11, 2022 10.00 10.00 9.730 9.775 44,106 -0.22(-2.25%)
Jan 10, 2022 9.960 10.15 9.830 10.00 8,239 +0.17(+1.68%)
Jan 07, 2022 9.960 10.20 9.835 9.835 1,658 +0.01(+0.10%)
Jan 06, 2022 10.19 10.20 9.720 9.825 14,834 -0.11(-1.06%)
Jan 05, 2022 9.920 10.58 9.920 9.930 9,473 +0.01(+0.10%)
Jan 04, 2022 9.950 9.950 9.920 9.920 19,729 -0.02(-0.20%)
Jan 03, 2022 9.810 9.940 9.780 9.940 45,870 +0.24(+2.47%)
Dec 31, 2021 9.720 9.755 9.700 9.700 51,274 -0.15(-1.52%)
Dec 30, 2021 9.630 9.850 9.620 9.850 4,965 +0.16(+1.65%)
Dec 29, 2021 9.690 9.690 9.670 9.690 8,973 -0.01(-0.10%)
Dec 28, 2021 9.625 9.700 9.625 9.700 1,812 -0.05(-0.51%)
Dec 27, 2021 9.750 9.750 9.750 9.750 461 -0.20(-2.01%)
Dec 23, 2021 10.00 10.00 9.900 9.950 12,301 +0.05(+0.51%)
Dec 22, 2021 9.990 10.00 9.890 9.900 22,124 -0.06(-0.60%)
Dec 21, 2021 9.980 9.990 9.656 9.960 11,066 -0.02(-0.25%)
Dec 20, 2021 9.300 10.01 9.150 9.985 60,243 +0.71(+7.71%)
Dec 17, 2021 9.515 9.515 9.056 9.270 21,805 -0.02(-0.22%)
Dec 16, 2021 9.590 9.590 9.270 9.290 26,958 -0.35(-3.58%)
Dec 15, 2021 9.850 9.850 9.290 9.635 24,418 -0.26(-2.58%)
Dec 14, 2021 9.890 10.04 9.860 9.890 19,570 -0.05(-0.50%)
Dec 13, 2021 9.950 10.04 9.940 9.940 17,603 +0.06(+0.61%)
Dec 10, 2021 9.820 9.980 9.820 9.880 13,617 -0.06(-0.60%)
Dec 09, 2021 10.21 10.21 9.840 9.940 34,817 -0.10(-1.00%)
Dec 08, 2021 9.800 10.59 9.576 10.04 184,028 +0.54(+5.68%)
Dec 07, 2021 9.500 9.739 9.454 9.500 18,743 -0.03(-0.31%)
Dec 06, 2021 9.850 9.880 9.410 9.530 52,171 -0.37(-3.73%)
Dec 03, 2021 9.960 9.960 9.790 9.899 42,169 -0.07(-0.71%)
Dec 02, 2021 9.960 9.980 9.950 9.970 740,016 +0.00(+0.00%)
Dec 01, 2021 9.980 9.980 9.950 9.970 225,413 +0.01(+0.10%)
Nov 30, 2021 9.970 9.980 9.970 9.960 131,870 -0.02(-0.20%)
Nov 29, 2021 9.980 9.990 9.960 9.980 615,878 +0.02(+0.20%)
Nov 26, 2021 10.00 10.00 9.960 9.960 18,590 -0.02(-0.20%)
Nov 24, 2021 9.980 9.980 9.960 9.980 122,258 +0.00(+0.00%)
Nov 23, 2021 9.980 9.980 9.970 9.980 14,424 +0.01(+0.10%)
Nov 22, 2021 9.970 9.980 9.960 9.970 168,780 +0.00(+0.00%)
Nov 19, 2021 9.980 9.980 9.970 9.970 38,600 -0.01(-0.10%)
Nov 18, 2021 9.970 9.980 9.970 9.980 27,001 +0.02(+0.20%)
Nov 17, 2021 9.950 9.980 9.950 9.960 127,222 -0.02(-0.20%)
Nov 16, 2021 9.970 9.980 9.967 9.980 31,354 +0.00(+0.00%)
Nov 15, 2021 9.970 9.980 9.970 9.980 58,705 +0.04(+0.40%)
Nov 12, 2021 9.940 9.960 9.940 9.940 7,864 +0.01(+0.10%)
Nov 11, 2021 9.950 9.950 9.930 9.930 108,968 -0.02(-0.15%)
Nov 10, 2021 9.940 9.945 25,923 +0.01(+0.05%)
Nov 09, 2021 9.940 9.950 9.940 9.940 11,140 +0.02(+0.20%)
Nov 08, 2021 9.920 9.950 9.920 9.920 77,822 -0.02(-0.20%)
Nov 05, 2021 9.940 9.950 9.930 9.940 17,876 +0.02(+0.19%)
Nov 04, 2021 9.920 9.940 9.920 9.921 170,766 -0.02(-0.24%)
Nov 03, 2021 9.940 9.950 9.930 9.945 86,450 +0.01(+0.05%)
Nov 02, 2021 9.940 9.949 9.940 9.940 109,825 -0.01(-0.10%)
Nov 01, 2021 9.940 9.950 9.950 9.950 13,051 +0.00(+0.00%)
Oct 29, 2021 9.950 9.950 9.940 9.950 22,175 +0.01(+0.10%)
Oct 28, 2021 9.940 9.950 9.930 9.940 36,133 +0.00(+0.00%)
Oct 27, 2021 9.940 9.940 9.935 9.940 19,044 +0.01(+0.10%)
Oct 26, 2021 9.930 9.930 292,254 -0.00(-0.00%)
Oct 25, 2021 9.910 9.931 9.910 9.930 7,347 +0.02(+0.20%)
Oct 22, 2021 9.920 9.920 9.910 9.910 24,206 -0.01(-0.10%)
Oct 21, 2021 9.900 9.920 9.900 9.920 51,001 +0.01(+0.10%)
Oct 20, 2021 9.900 9.930 9.900 9.910 67,925 +0.01(+0.10%)
Oct 19, 2021 9.920 9.930 9.890 9.900 144,798 -0.03(-0.27%)
Oct 18, 2021 9.926 9.926 9.926 9.926 195 +0.02(+0.17%)
Oct 15, 2021 9.930 9.930 9.910 9.910 12,726 +0.00(+0.00%)
Oct 14, 2021 9.910 9.910 9.910 9.910 47,380 -0.02(-0.20%)
Oct 13, 2021 9.940 9.940 9.930 9.930 817 +0.03(+0.30%)
Oct 12, 2021 9.900 9.930 9.900 9.900 50,739 -0.01(-0.10%)
Oct 11, 2021 9.910 9.910 9.900 9.910 2,502 +0.01(+0.05%)
Oct 08, 2021 9.870 9.930 9.870 9.905 22,758 +0.00(+0.00%)
Oct 07, 2021 9.900 9.915 9.880 9.905 7,897 -0.00(-0.05%)
Oct 06, 2021 9.910 9.910 9.901 9.910 15,830 -0.01(-0.05%)
Oct 05, 2021 9.905 9.920 9.895 9.915 11,826 +0.02(+0.25%)
Oct 04, 2021 9.900 9.930 9.880 9.890 8,462 -0.01(-0.10%)
Oct 01, 2021 9.920 9.930 9.885 9.900 33,648 -0.00(-0.00%)
Sep 30, 2021 9.870 9.900 9.870 9.900 40,050 +0.01(+0.10%)
Sep 29, 2021 9.880 9.900 9.880 9.890 3,492 +0.01(+0.10%)
Sep 28, 2021 9.880 9.900 9.860 9.880 17,050 +0.02(+0.20%)
Sep 27, 2021 9.880 9.880 9.840 9.860 9,625 -0.02(-0.20%)
Sep 24, 2021 9.880 9.880 9.870 9.880 2,551 +0.00(+0.00%)
Sep 23, 2021 9.870 9.900 9.870 9.880 4,411 -0.00(-0.05%)
Sep 22, 2021 9.920 9.920 9.850 9.885 536,555 -0.03(-0.30%)
Sep 21, 2021 9.900 9.915 9.890 9.915 496,399 +0.03(+0.35%)
Sep 20, 2021 9.860 9.880 9.850 9.880 13,607 +0.00(+0.00%)
Sep 17, 2021 9.860 9.880 9.850 9.880 8,854 +0.02(+0.20%)
Sep 16, 2021 9.840 9.900 9.840 9.860 8,040 -0.02(-0.20%)
Sep 15, 2021 9.830 9.890 9.830 9.880 3,684 -0.01(-0.10%)
Sep 14, 2021 9.850 9.890 9.830 9.890 3,968 +0.00(+0.00%)
Sep 13, 2021 9.870 9.890 9.830 9.890 14,464 +0.00(+0.00%)
Sep 10, 2021 9.900 9.900 9.840 9.890 1,011,625 +0.04(+0.41%)
Sep 09, 2021 9.850 9.890 9.850 9.850 11,149 +0.01(+0.10%)
Sep 08, 2021 9.830 9.860 9.820 9.840 9,863 +0.01(+0.10%)
Sep 07, 2021 9.850 9.860 9.830 9.830 168,686 -0.02(-0.20%)
Sep 03, 2021 9.800 9.860 9.800 9.850 19,885 +0.02(+0.20%)
Sep 02, 2021 9.840 9.840 9.800 9.830 6,668 +0.03(+0.31%)
Sep 01, 2021 9.840 9.840 9.800 9.800 3,696 +0.00(+0.00%)
Aug 31, 2021 9.830 9.830 9.790 9.800 19,626 +0.01(+0.10%)
Aug 30, 2021 9.820 9.860 9.790 9.790 162,503 -0.04(-0.41%)
Aug 27, 2021 9.850 9.880 9.810 9.830 8,284 -0.06(-0.61%)
Aug 26, 2021 9.900 9.900 9.850 9.890 2,571 +0.02(+0.20%)
Aug 25, 2021 9.800 9.870 9.800 9.870 14,449 +0.07(+0.71%)
Aug 24, 2021 9.860 9.870 9.790 9.800 55,673 -0.02(-0.25%)
Aug 23, 2021 9.824 9.850 9.790 9.825 30,442 +0.02(+0.26%)
Aug 20, 2021 9.800 9.815 9.800 9.800 1,189 -0.03(-0.31%)
Aug 19, 2021 9.800 9.830 9.800 9.830 78,342 +0.02(+0.20%)
Aug 18, 2021 9.860 9.860 9.800 9.810 77,994 -0.03(-0.30%)
Aug 17, 2021 9.950 9.950 9.800 9.840 125,211 +0.04(+0.41%)
Aug 16, 2021 9.810 9.820 9.800 9.800 29,534 -0.04(-0.41%)
Aug 13, 2021 9.840 9.840 9.810 9.840 130,763 +0.01(+0.10%)
Aug 12, 2021 9.830 9.850 9.825 9.830 457,995 +0.00(+0.00%)
Aug 11, 2021 9.810 9.850 9.810 9.830 117,857 +0.02(+0.20%)
Aug 10, 2021 9.830 9.850 9.810 9.810 261,293 -0.04(-0.36%)
Aug 09, 2021 9.850 9.850 9.830 9.845 13,889 +0.01(+0.13%)
Aug 06, 2021 9.820 9.850 9.820 9.833 20,575 -0.01(-0.08%)
Aug 05, 2021 9.820 9.870 9.820 9.840 224,013 +0.00(+0.00%)
Aug 04, 2021 9.820 9.840 9.810 9.840 12,280 +0.02(+0.20%)
Aug 03, 2021 9.830 9.840 9.810 9.820 46,947 -0.02(-0.20%)
Aug 02, 2021 9.840 9.840 9.830 9.840 11,857 +0.00(+0.00%)
Jul 30, 2021 9.840 9.840 9.830 9.840 34,406 +0.00(+0.00%)
Jul 29, 2021 9.850 9.850 9.830 9.840 6,503 +0.01(+0.10%)
Jul 28, 2021 9.850 9.850 9.830 9.830 2,842 +0.00(+0.00%)
Jul 27, 2021 9.840 9.840 9.830 9.830 2,193 -0.03(-0.30%)
Jul 26, 2021 9.870 9.870 9.840 9.860 913,832 +0.01(+0.10%)
Jul 23, 2021 9.860 9.860 9.850 9.850 9,106 -0.01(-0.10%)
Jul 22, 2021 9.850 9.880 9.830 9.860 613,588 +0.03(+0.31%)
Jul 21, 2021 9.880 9.900 9.810 9.830 27,123 -0.03(-0.30%)
Jul 20, 2021 9.820 9.880 9.800 9.860 396,595 +0.06(+0.61%)
Jul 19, 2021 9.840 9.850 9.770 9.800 305,730 -0.06(-0.61%)
Jul 16, 2021 9.850 9.870 9.850 9.860 24,697 +0.00(+0.05%)
Jul 15, 2021 9.860 9.860 9.850 9.855 15,621 +0.01(+0.05%)
Jul 14, 2021 9.830 9.860 9.830 9.850 86,805 +0.01(+0.10%)
Jul 13, 2021 9.870 9.870 9.840 9.840 142,416 -0.03(-0.30%)
Jul 12, 2021 9.860 9.870 9.850 9.870 75,333 +0.01(+0.10%)
Jul 09, 2021 9.880 9.880 9.840 9.860 130,531 +0.01(+0.10%)
Jul 08, 2021 9.870 9.880 9.850 9.850 188,803 -0.01(-0.10%)
Jul 07, 2021 9.890 9.890 9.850 9.860 364,089 +0.00(+0.00%)
Jul 06, 2021 9.870 9.890 9.850 9.860 2,924,124 +0.15(+1.49%)
Jul 02, 2021 9.780 9.780 9.715 9.715 3,341 +0.00(+0.05%)
Jul 01, 2021 9.900 9.900 9.710 9.710 10,980 -0.16(-1.63%)
Jun 30, 2021 9.871 9.871 9.871 9.871 118 +0.06(+0.62%)
Jun 28, 2021 9.810 9.810 9.810 0 +0.10(+1.03%)
Jun 25, 2021 9.780 9.790 9.710 9.710 41,369 -0.23(-2.31%)
Jun 22, 2021 9.940 9.940 9.940 0 +0.24(+2.47%)
Jun 21, 2021 9.700 9.700 9.700 9.700 193 -0.02(-0.21%)
Jun 18, 2021 9.710 9.720 9.710 9.720 2,411 +0.00(+0.00%)
Jun 17, 2021 9.700 9.720 9.690 9.720 2,990 +0.02(+0.21%)
Jun 16, 2021 9.680 9.700 9.680 9.700 9,810 +0.02(+0.21%)
Jun 15, 2021 9.700 9.700 9.680 9.680 650 -0.04(-0.41%)
Jun 14, 2021 9.680 9.720 9.658 9.720 26,733 +0.05(+0.52%)
Jun 11, 2021 9.670 9.680 9.670 9.670 11,711 -0.07(-0.72%)
Jun 09, 2021 9.740 9.740 9.740 0 +0.02(+0.21%)
Jun 08, 2021 9.730 9.730 9.690 9.720 4,802 -0.02(-0.21%)
Jun 04, 2021 9.740 9.740 9.740 1 +0.05(+0.52%)
Jun 03, 2021 9.670 9.690 9.650 9.690 23,111 +0.04(+0.41%)
Jun 02, 2021 9.620 9.675 9.610 9.650 102,301 -0.03(-0.31%)
Jun 01, 2021 9.640 9.680 9.640 9.680 3,091 +0.01(+0.10%)
May 28, 2021 9.630 9.670 9.600 9.670 2,594 -0.01(-0.10%)
May 27, 2021 9.655 9.690 9.615 9.680 19,371 -0.02(-0.21%)
May 26, 2021 9.700 9.790 9.700 9.700 1,000 -0.09(-0.92%)
May 21, 2021 9.790 9.790 9.790 8 +0.03(+0.31%)
May 20, 2021 9.760 9.760 9.760 9.760 636 +0.09(+0.93%)
May 19, 2021 9.670 9.670 9.670 9.670 88,837 -0.08(-0.82%)
May 18, 2021 9.750 9.750 9.750 9.750 9,000 -0.05(-0.51%)
May 17, 2021 9.745 9.800 9.745 9.800 5,238 +0.00(+0.00%)
May 14, 2021 9.790 9.800 9.790 9.800 2,758 -0.02(-0.20%)
May 13, 2021 9.820 9.820 9.820 9.820 358 -0.03(-0.30%)
May 12, 2021 9.860 9.900 9.830 9.850 123,200 -0.01(-0.10%)
May 11, 2021 9.810 9.950 9.810 9.860 1,202 +0.03(+0.31%)
May 10, 2021 9.830 9.840 9.820 9.830 8,002 +0.01(+0.10%)
May 07, 2021 9.800 9.950 9.750 9.820 21,208 -0.02(-0.20%)
May 06, 2021 9.810 9.940 9.800 9.840 252,128 +0.03(+0.31%)
May 05, 2021 9.760 9.820 9.760 9.810 3,861 +0.05(+0.51%)
May 04, 2021 9.820 9.830 9.760 9.760 5,600 -0.14(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.