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
)
2.380
+0.140 (+6.25%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2014
507.00
517.50
481.50
490.50
91
+4.51(+0.93%)
Sep 29, 2014
487.50
492.00
481.50
485.99
50
-7.51(-1.52%)
Sep 26, 2014
483.00
495.00
483.00
493.50
54
+12.00(+2.49%)
Sep 25, 2014
499.50
499.50
481.50
481.50
75
-19.50(-3.89%)
Sep 24, 2014
520.50
520.50
496.50
501.00
48
-1.50(-0.30%)
Sep 23, 2014
502.50
510.00
493.49
502.50
128
-3.00(-0.59%)
Sep 22, 2014
510.00
510.00
496.50
505.50
171
-31.50(-5.87%)
Sep 19, 2014
520.50
544.50
520.50
537.00
144
-1.50(-0.28%)
Sep 18, 2014
538.50
553.50
519.00
538.50
62
-3.00(-0.55%)
Sep 17, 2014
537.00
541.50
519.00
541.50
153
+9.00(+1.69%)
Sep 16, 2014
525.00
546.00
510.00
532.50
269
+7.49(+1.43%)
Sep 15, 2014
529.50
546.00
525.00
525.01
148
-25.49(-4.63%)
Sep 12, 2014
552.00
568.15
513.00
550.50
189
-12.00(-2.13%)
Sep 11, 2014
556.50
579.00
547.50
562.50
110
-7.50(-1.32%)
Sep 10, 2014
556.50
585.00
552.00
570.00
183
-13.50(-2.31%)
Sep 09, 2014
588.00
600.00
573.00
583.50
154
-16.50(-2.75%)
Sep 08, 2014
564.00
619.50
564.00
600.00
325
+63.00(+11.73%)
Sep 05, 2014
547.50
550.50
537.00
537.00
148
+7.50(+1.42%)
Sep 04, 2014
547.50
552.00
525.00
529.50
258
-25.50(-4.59%)
Sep 03, 2014
559.50
559.50
549.90
555.00
122
-16.50(-2.89%)
Sep 02, 2014
554.10
576.00
553.50
571.50
127
-10.50(-1.80%)
Aug 29, 2014
592.50
582.00
582.00
582.00
138
-12.00(-2.02%)
Aug 28, 2014
567.00
615.00
558.01
594.00
99
+16.50(+2.86%)
Aug 27, 2014
568.50
577.50
567.69
577.50
17
+0.00(+0.00%)
Aug 26, 2014
570.00
585.00
558.00
577.50
145
+12.00(+2.12%)
Aug 25, 2014
558.00
580.50
549.00
565.50
144
-16.49(-2.83%)
Aug 22, 2014
560.04
592.50
558.00
581.99
53
+22.49(+4.02%)
Aug 21, 2014
552.00
579.00
547.50
559.50
39
-7.51(-1.33%)
Aug 20, 2014
567.01
567.01
567.01
567.01
4
-11.99(-2.07%)
Aug 19, 2014
556.51
598.50
556.51
579.00
54
+12.00(+2.12%)
Aug 18, 2014
576.00
590.85
540.01
567.00
103
-12.00(-2.07%)
Aug 15, 2014
574.50
599.85
573.00
579.00
86
-7.68(-1.31%)
Aug 14, 2014
549.48
594.00
549.48
586.68
71
+15.18(+2.66%)
Aug 13, 2014
565.50
598.50
562.50
571.50
148
+4.50(+0.79%)
Aug 12, 2014
562.50
570.00
561.00
567.00
112
-4.50(-0.79%)
Aug 11, 2014
565.50
580.50
561.00
571.50
66
+9.00(+1.60%)
Aug 08, 2014
568.50
568.50
555.00
562.50
53
+6.00(+1.08%)
Aug 07, 2014
556.49
585.00
553.50
556.50
212
-6.00(-1.07%)
Aug 06, 2014
577.50
586.50
559.08
562.50
194
-1.50(-0.27%)
Aug 05, 2014
569.55
576.00
549.01
564.00
24
-9.00(-1.57%)
Aug 04, 2014
555.00
577.49
535.50
573.00
32
+39.00(+7.30%)
Aug 01, 2014
547.50
583.50
528.00
534.00
77
-28.50(-5.07%)
Jul 31, 2014
556.50
562.50
555.45
562.50
6
+0.00(+0.00%)
Jul 30, 2014
555.00
585.00
535.50
562.50
76
-45.00(-7.41%)
Jul 29, 2014
601.49
617.99
573.00
607.50
50
+4.50(+0.75%)
Jul 28, 2014
604.49
624.00
589.50
603.00
66
-10.49(-1.71%)
Jul 25, 2014
591.01
613.49
589.50
613.49
34
-16.51(-2.62%)
Jul 24, 2014
600.00
631.50
589.50
630.00
54
+15.00(+2.44%)
Jul 23, 2014
600.00
627.00
600.00
615.00
101
+4.50(+0.74%)
Jul 22, 2014
600.00
643.50
600.00
610.50
159
+6.00(+0.99%)
Jul 21, 2014
588.00
615.00
579.00
604.50
98
-4.73(-0.78%)
Jul 18, 2014
619.50
619.50
609.23
609.23
62
-14.77(-2.37%)
Jul 17, 2014
598.50
624.00
595.50
624.00
625
+10.50(+1.71%)
Jul 16, 2014
573.01
625.50
511.50
613.50
435
+30.00(+5.14%)
Jul 15, 2014
603.00
603.00
580.50
583.50
98
-14.99(-2.50%)
Jul 14, 2014
625.50
625.50
580.50
598.49
616
-24.01(-3.86%)
Jul 11, 2014
664.50
691.50
588.00
622.50
1,036
-9.00(-1.43%)
Jul 10, 2014
570.00
731.99
555.00
631.50
3,834
+106.50(+20.29%)
Jul 09, 2014
543.00
543.00
525.00
525.00
69
-24.00(-4.37%)
Jul 08, 2014
543.00
550.50
543.00
549.00
69
-15.90(-2.81%)
Jul 07, 2014
550.50
573.00
548.99
564.90
100
+2.40(+0.43%)
Jul 03, 2014
559.50
562.50
562.50
562.50
92
-0.06(-0.01%)
Jul 02, 2014
568.49
573.00
561.00
562.56
148
-10.44(-1.82%)
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
.