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
)
2.110
+0.020 (+0.96%)
Official Closing Price
Updated: 6:30 PM EDT, May 6, 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 (%)
Dec 31, 2015
436.50
438.00
438.00
438.00
623
+0.00(+0.00%)
Dec 30, 2015
447.00
452.70
438.00
438.00
1,017
-12.00(-2.67%)
Dec 29, 2015
462.00
466.50
445.50
450.00
1,275
-19.50(-4.15%)
Dec 28, 2015
468.00
484.20
462.00
469.50
888
-6.00(-1.26%)
Dec 24, 2015
465.00
475.50
475.50
475.50
258
+4.50(+0.96%)
Dec 23, 2015
459.00
471.00
459.00
471.00
557
+12.00(+2.61%)
Dec 22, 2015
457.50
477.00
457.50
459.00
993
-9.00(-1.92%)
Dec 21, 2015
462.00
475.65
454.50
468.00
1,040
+10.50(+2.30%)
Dec 18, 2015
462.00
468.00
450.00
457.50
934
+3.00(+0.66%)
Dec 17, 2015
481.50
481.50
450.00
454.50
2,079
+6.00(+1.34%)
Dec 16, 2015
435.00
448.50
427.50
448.50
885
+12.00(+2.75%)
Dec 15, 2015
430.50
438.00
430.50
436.50
755
+7.50(+1.75%)
Dec 14, 2015
451.50
451.50
423.00
429.00
1,648
-27.00(-5.92%)
Dec 11, 2015
468.00
472.50
445.50
456.00
1,419
-16.50(-3.49%)
Dec 10, 2015
450.00
475.51
438.00
472.50
2,882
+27.00(+6.06%)
Dec 09, 2015
462.00
462.00
435.00
445.50
1,526
-19.50(-4.19%)
Dec 08, 2015
459.00
469.50
453.00
465.00
987
+0.00(+0.00%)
Dec 07, 2015
487.50
494.65
453.00
465.00
1,855
-24.00(-4.91%)
Dec 04, 2015
492.00
493.50
466.50
489.00
1,404
-12.00(-2.40%)
Dec 03, 2015
508.50
517.50
457.50
501.00
2,544
-16.50(-3.19%)
Dec 02, 2015
526.50
530.99
505.50
517.50
1,858
-15.00(-2.82%)
Dec 01, 2015
546.00
549.00
511.50
532.50
3,090
+7.50(+1.43%)
Nov 30, 2015
504.00
536.88
499.50
525.00
7,476
+40.50(+8.36%)
Nov 27, 2015
552.00
561.00
474.00
484.50
6,588
-22.50(-4.44%)
Nov 25, 2015
460.50
507.00
507.00
507.00
5,954
+46.50(+10.10%)
Nov 24, 2015
486.00
495.00
448.50
460.50
8,972
-48.00(-9.44%)
Nov 23, 2015
546.00
583.50
487.50
508.50
95,030
+112.50(+28.41%)
Nov 20, 2015
394.50
406.50
387.00
396.00
1,793
-10.50(-2.58%)
Nov 19, 2015
394.50
415.50
394.50
406.50
1,230
+4.50(+1.12%)
Nov 18, 2015
400.50
406.50
382.50
402.00
1,977
+6.00(+1.52%)
Nov 17, 2015
435.00
436.43
392.99
396.00
3,597
-40.50(-9.28%)
Nov 16, 2015
442.50
453.00
415.50
436.50
3,055
-18.00(-3.96%)
Nov 13, 2015
438.00
463.49
438.00
454.50
1,084
+4.50(+1.00%)
Nov 12, 2015
459.00
459.00
438.00
450.00
1,428
-9.00(-1.96%)
Nov 11, 2015
460.50
472.50
451.50
459.00
1,712
-13.50(-2.86%)
Nov 10, 2015
481.50
481.50
457.95
472.50
886
-7.50(-1.56%)
Nov 09, 2015
466.50
480.00
451.50
480.00
3,362
+4.50(+0.95%)
Nov 06, 2015
487.50
487.50
468.00
475.50
1,414
-15.00(-3.06%)
Nov 05, 2015
495.00
519.00
471.00
490.50
3,550
-13.50(-2.68%)
Nov 04, 2015
498.00
534.00
493.50
504.00
3,868
-6.00(-1.18%)
Nov 03, 2015
523.50
531.00
502.50
510.00
1,955
-4.50(-0.87%)
Nov 02, 2015
489.00
516.43
489.00
514.50
2,839
+15.00(+3.00%)
Oct 30, 2015
468.00
501.00
457.50
499.50
2,889
+27.00(+5.71%)
Oct 29, 2015
469.50
502.50
465.00
472.50
2,852
-10.50(-2.17%)
Oct 28, 2015
456.00
517.50
442.50
483.00
7,040
+36.00(+8.05%)
Oct 27, 2015
498.00
507.00
436.50
447.00
6,009
-60.00(-11.83%)
Oct 26, 2015
529.50
535.50
496.50
507.00
4,236
-34.50(-6.37%)
Oct 23, 2015
528.00
541.50
502.50
541.50
3,615
+13.50(+2.56%)
Oct 22, 2015
595.50
607.50
511.50
528.00
20,780
-12.00(-2.22%)
Oct 21, 2015
558.00
569.99
517.50
540.00
4,724
-9.00(-1.64%)
Oct 20, 2015
591.00
598.50
538.50
549.00
6,534
-48.00(-8.04%)
Oct 19, 2015
600.00
627.00
583.50
597.00
5,229
-25.50(-4.10%)
Oct 16, 2015
624.00
630.00
607.50
622.50
2,608
-4.50(-0.72%)
Oct 15, 2015
618.00
630.00
600.00
627.00
6,017
+9.00(+1.46%)
Oct 14, 2015
628.50
637.50
603.00
618.00
6,857
-18.00(-2.83%)
Oct 13, 2015
654.00
669.00
615.00
636.00
24,011
-63.00(-9.01%)
Oct 12, 2015
745.50
795.00
681.75
699.00
87,303
+69.00(+10.95%)
Oct 09, 2015
627.00
657.00
589.50
630.00
11,531
-10.50(-1.64%)
Oct 08, 2015
664.50
700.50
615.00
640.50
12,598
-42.00(-6.15%)
Oct 07, 2015
664.50
727.50
643.66
682.50
34,484
+64.50(+10.44%)
Oct 06, 2015
562.50
640.50
540.00
618.00
22,184
+79.50(+14.76%)
Oct 05, 2015
543.00
576.00
516.00
538.50
6,163
-16.50(-2.97%)
Oct 02, 2015
543.00
577.50
532.50
555.00
5,839
-19.50(-3.39%)
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
.