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
)
2.150
+0.010 (+0.47%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 18, 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 (%)
Apr 30, 2014
736.50
750.00
736.50
747.00
200
+12.00(+1.63%)
Apr 29, 2014
753.00
756.00
735.00
735.00
192
-3.00(-0.41%)
Apr 28, 2014
763.50
763.50
727.50
738.00
211
-13.50(-1.80%)
Apr 25, 2014
796.50
796.50
748.50
751.50
546
-45.00(-5.65%)
Apr 24, 2014
819.15
819.15
787.50
796.50
41
-40.35(-4.82%)
Apr 23, 2014
817.50
838.50
817.50
836.85
55
+16.35(+1.99%)
Apr 22, 2014
843.00
843.00
796.51
820.50
79
+4.50(+0.55%)
Apr 21, 2014
784.51
817.49
781.50
816.00
36
+19.50(+2.45%)
Apr 17, 2014
774.00
796.50
796.50
796.50
106
+12.00(+1.53%)
Apr 16, 2014
807.00
811.50
771.00
784.50
128
-40.50(-4.91%)
Apr 15, 2014
867.00
867.00
823.50
825.00
111
-15.00(-1.79%)
Apr 14, 2014
841.65
844.65
840.00
840.00
15
-9.00(-1.06%)
Apr 11, 2014
834.00
868.50
834.00
849.00
55
-6.00(-0.70%)
Apr 10, 2014
882.00
882.00
855.00
855.00
32
-36.00(-4.04%)
Apr 09, 2014
855.00
897.00
855.00
891.00
65
+43.50(+5.13%)
Apr 08, 2014
840.00
847.50
831.00
847.50
20
-13.47(-1.56%)
Apr 07, 2014
892.50
892.50
847.65
860.97
118
-54.03(-5.90%)
Apr 04, 2014
898.50
936.00
898.50
915.00
317
+28.50(+3.21%)
Apr 03, 2014
910.50
913.50
877.50
886.50
243
+19.50(+2.25%)
Apr 02, 2014
865.50
898.50
844.50
867.00
612
+91.51(+11.80%)
Apr 01, 2014
753.12
786.21
751.50
775.49
40
+22.49(+2.99%)
Mar 31, 2014
748.50
765.00
748.50
753.00
93
-31.50(-4.02%)
Mar 28, 2014
808.50
816.00
727.50
784.50
150
-9.00(-1.13%)
Mar 27, 2014
807.00
808.50
789.00
793.50
60
-33.00(-3.99%)
Mar 26, 2014
828.00
832.50
825.00
826.50
86
+0.00(+0.00%)
Mar 25, 2014
837.00
841.50
826.50
826.50
42
-16.50(-1.96%)
Mar 24, 2014
853.50
853.50
826.50
843.00
24
-6.00(-0.71%)
Mar 21, 2014
831.00
864.00
831.00
849.00
175
+9.00(+1.07%)
Mar 20, 2014
829.50
847.50
826.51
840.00
60
+3.00(+0.36%)
Mar 19, 2014
829.50
847.50
828.15
837.00
72
-12.00(-1.41%)
Mar 18, 2014
837.00
853.49
837.00
849.00
132
+12.00(+1.43%)
Mar 17, 2014
870.00
892.50
826.50
837.00
239
-4.50(-0.53%)
Mar 14, 2014
874.51
888.00
837.01
841.50
83
-40.50(-4.59%)
Mar 13, 2014
882.00
885.00
865.50
882.00
109
-6.00(-0.68%)
Mar 12, 2014
870.00
894.00
847.50
888.00
53
+21.01(+2.42%)
Mar 11, 2014
831.00
895.50
823.51
866.99
212
+37.49(+4.52%)
Mar 10, 2014
870.00
879.00
805.50
829.50
238
-48.00(-5.47%)
Mar 07, 2014
895.50
895.50
870.00
877.50
138
-10.49(-1.18%)
Mar 06, 2014
874.50
897.00
866.99
887.99
165
+13.66(+1.56%)
Mar 05, 2014
880.50
883.50
868.51
874.32
80
-15.18(-1.71%)
Mar 04, 2014
894.00
898.50
871.50
889.50
108
-4.50(-0.50%)
Mar 03, 2014
877.49
913.50
856.50
894.00
119
-9.00(-1.00%)
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%)
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
.