Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Can-Fite Biopharma Ltd ADR
(NY:
CANF
)
2.470
+0.030 (+1.23%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2014
925.49
943.50
894.00
903.00
175
-18.00(-1.95%)
Feb 27, 2014
880.50
921.00
879.00
921.00
156
+25.50(+2.85%)
Feb 26, 2014
927.00
927.00
892.50
895.50
85
-19.50(-2.13%)
Feb 25, 2014
913.50
951.00
896.99
915.00
248
+15.00(+1.67%)
Feb 24, 2014
891.00
907.50
891.00
900.00
127
-1.44(-0.16%)
Feb 21, 2014
883.51
925.50
882.00
901.44
172
+16.44(+1.86%)
Feb 20, 2014
877.50
886.50
865.50
885.00
61
+15.00(+1.72%)
Feb 19, 2014
892.50
892.50
864.00
870.00
105
+1.50(+0.17%)
Feb 18, 2014
889.50
889.50
865.50
868.50
104
+4.50(+0.52%)
Feb 14, 2014
864.00
864.00
864.00
864.00
25
-3.60(-0.41%)
Feb 13, 2014
853.50
870.00
844.05
867.60
167
+6.60(+0.77%)
Feb 12, 2014
855.00
869.85
855.00
861.00
65
-1.50(-0.17%)
Feb 11, 2014
847.50
889.50
847.50
862.50
272
+49.50(+6.09%)
Feb 10, 2014
832.50
835.50
768.00
813.00
461
+15.63(+1.96%)
Feb 07, 2014
829.50
829.50
754.50
797.37
193
-30.63(-3.70%)
Feb 06, 2014
780.00
877.50
748.50
828.00
497
+76.49(+10.18%)
Feb 05, 2014
751.50
775.50
747.00
751.51
160
-13.49(-1.76%)
Feb 04, 2014
784.50
880.50
729.00
765.00
158
+27.00(+3.66%)
Feb 03, 2014
751.50
769.50
727.50
738.00
152
+10.51(+1.45%)
Jan 31, 2014
772.50
772.50
726.00
727.49
202
-30.01(-3.96%)
Jan 30, 2014
765.00
765.00
703.50
757.50
320
+2.79(+0.37%)
Jan 29, 2014
781.49
782.76
753.00
754.71
176
-32.79(-4.16%)
Jan 28, 2014
823.50
823.50
781.50
787.50
162
-38.99(-4.72%)
Jan 27, 2014
825.00
831.00
825.00
826.49
85
-10.51(-1.26%)
Jan 24, 2014
840.00
862.49
828.00
837.00
268
-9.00(-1.06%)
Jan 23, 2014
870.00
870.00
832.50
846.00
163
-27.00(-3.09%)
Jan 22, 2014
880.50
880.50
865.49
873.00
254
+3.00(+0.34%)
Jan 21, 2014
895.50
895.50
840.15
870.00
566
-51.00(-5.54%)
Jan 17, 2014
969.00
921.00
921.00
921.00
170
-33.60(-3.52%)
Jan 16, 2014
963.00
963.00
930.00
954.60
152
-20.40(-2.09%)
Jan 15, 2014
967.50
1012
951.01
975.00
193
+31.50(+3.34%)
Jan 14, 2014
949.50
949.50
931.50
943.50
347
+28.50(+3.11%)
Jan 13, 2014
915.00
926.99
903.00
915.00
1,342
+24.00(+2.69%)
Jan 10, 2014
945.00
945.00
891.00
891.00
429
-19.50(-2.14%)
Jan 09, 2014
879.00
915.00
861.00
910.50
586
+39.00(+4.48%)
Jan 08, 2014
870.00
888.00
867.00
871.50
292
-1.50(-0.17%)
Jan 07, 2014
857.40
895.88
855.00
873.00
441
+18.00(+2.11%)
Jan 06, 2014
868.50
868.50
852.27
855.00
376
-37.50(-4.20%)
Jan 03, 2014
899.99
929.85
885.00
892.50
451
-4.50(-0.50%)
Jan 02, 2014
904.50
906.01
882.01
897.00
535
-4.50(-0.50%)
Dec 31, 2013
885.00
901.50
901.50
901.50
1,218
+70.50(+8.48%)
Dec 30, 2013
801.00
919.50
795.40
831.00
2,234
-399.00(-32.44%)
Dec 27, 2013
1238
1312
1220
1230
442
-36.00(-2.84%)
Dec 26, 2013
1227
1281
1209
1266
539
+28.50(+2.30%)
Dec 24, 2013
1290
1290
1230
1238
1,086
-52.50(-4.07%)
Dec 23, 2013
1404
1419
1290
1290
5,667
+192.00(+17.49%)
Dec 20, 2013
1065
1152
1064
1098
471
+40.50(+3.83%)
Dec 19, 2013
1054
1072
1032
1058
431
+52.50(+5.22%)
Dec 18, 2013
943.50
1059
943.50
1005
279
+94.50(+10.38%)
Dec 17, 2013
898.50
942.00
898.50
910.50
167
+4.50(+0.50%)
Dec 16, 2013
946.50
952.50
906.00
906.00
190
-63.00(-6.50%)
Dec 13, 2013
964.49
972.00
934.50
969.00
136
+0.00(+0.00%)
Dec 12, 2013
966.00
973.50
927.74
969.00
123
-6.00(-0.62%)
Dec 11, 2013
997.50
1050
966.00
975.00
405
+6.00(+0.62%)
Dec 10, 2013
975.00
988.50
969.00
969.00
161
-55.50(-5.42%)
Dec 09, 2013
997.50
1028
975.01
1024
428
+13.50(+1.34%)
Dec 06, 2013
990.00
1047
990.00
1011
491
+36.00(+3.69%)
Dec 05, 2013
969.00
988.50
954.00
975.00
270
+58.50(+6.38%)
Dec 04, 2013
910.50
934.50
900.00
916.50
144
+15.00(+1.66%)
Dec 03, 2013
904.50
904.50
898.50
901.50
176
+18.01(+2.04%)
Dec 02, 2013
882.00
891.01
874.50
883.49
135
-42.01(-4.54%)
Nov 29, 2013
927.01
946.50
925.50
925.50
18
-24.00(-2.53%)
Nov 27, 2013
930.00
990.00
930.00
949.50
83
+31.50(+3.43%)
Nov 26, 2013
922.50
925.50
907.50
918.00
70
-49.50(-5.12%)
Nov 25, 2013
982.50
982.50
963.00
967.50
111
-16.51(-1.68%)
Nov 22, 2013
978.00
988.50
945.00
984.01
84
+1.51(+0.15%)
Nov 21, 2013
948.00
982.50
945.01
982.50
94
-12.00(-1.21%)
Nov 20, 2013
1011
1024
979.50
994.50
146
-48.00(-4.60%)
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
.