CE FRANKLIN LTD Historical Stock Price

Below is the stock price history for Ce Franklin Ltd CFK. Data is recorded each day for the historical open, high, low, close and volume. The Ce Franklin Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ce Franklin Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2012-07-24 12.44 12.46 12.43 12.46 8,366
2012-07-20 12.58 12.58 12.58 12.58 120
2012-07-19 12.53 12.53 12.53 12.53 100
2012-07-18 12.58 12.58 12.58 12.58 30
2012-07-17 12.50 12.55 12.50 12.55 200
2012-07-09 12.38 12.40 12.38 12.40 200
2012-07-06 12.45 12.47 12.45 12.47 692
2012-07-05 12.56 12.56 12.56 12.56 60
2012-07-03 12.51 12.51 12.51 12.51 200
2012-06-29 12.46 12.48 12.46 12.48 245
2012-06-28 12.32 12.36 12.32 12.36 3,300
2012-06-27 12.37 12.41 12.37 12.41 1,500
2012-06-26 12.37 12.37 12.37 12.37 1
2012-06-25 12.35 12.39 12.35 12.39 570
2012-06-20 12.39 12.48 12.39 12.47 355
2012-06-19 12.44 12.48 12.44 12.479 301
2012-06-18 12.44 12.44 12.38 12.38 200
2012-06-15 12.43 12.43 12.43 12.43 510
2012-06-14 12.37 12.38 12.37 12.38 300
2012-06-12 12.39 12.39 12.39 12.39 1,600
2012-06-08 12.33 12.33 12.33 12.33 100
2012-06-07 12.29 12.34 12.29 12.34 400
2012-06-06 12.27 12.33 12.27 12.33 654
2012-06-05 12.16 12.20 12.16 12.19 1,900
2012-06-04 12.18 12.18 12.14 12.15 7,254
2012-06-01 12.16 12.23 12.15 12.15 16,466
2012-05-31 12.23 12.28 12.20 12.23 103,551
2012-05-30 9.10 9.19 8.97 8.97 1,980
2012-05-29 9.22 9.22 9.22 9.22 100
2012-05-25 9.50 9.50 9.46 9.50 1,816

» More Ce Franklin Ltd Stock Price History

To see other companies like Ce Franklin Ltd (CFK), view our stock market today for news, and other data.