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
)
2.090
-0.052 (-2.42%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 27, 2015
697.50
705.00
675.00
675.00
1,393
-25.50(-3.64%)
Feb 26, 2015
646.50
719.99
637.50
700.50
2,846
+67.50(+10.66%)
Feb 25, 2015
627.00
658.50
615.00
633.00
2,291
+24.00(+3.94%)
Feb 24, 2015
622.50
622.50
607.50
609.00
429
-13.50(-2.17%)
Feb 23, 2015
627.00
633.00
583.50
622.50
841
+0.00(+0.00%)
Feb 20, 2015
637.50
648.00
622.50
622.50
877
-7.50(-1.19%)
Feb 19, 2015
604.50
650.99
603.00
630.00
1,543
+19.50(+3.19%)
Feb 18, 2015
589.50
626.99
580.50
610.50
1,070
+25.50(+4.36%)
Feb 17, 2015
600.00
600.00
569.85
585.00
1,298
+7.51(+1.30%)
Feb 13, 2015
577.50
577.49
577.49
577.49
685
+7.49(+1.31%)
Feb 12, 2015
538.50
580.50
538.50
570.00
525
+31.50(+5.85%)
Feb 11, 2015
573.00
573.00
532.50
538.50
1,233
-30.00(-5.28%)
Feb 10, 2015
577.50
579.00
561.00
568.50
668
-9.00(-1.56%)
Feb 09, 2015
568.50
582.00
555.13
577.50
939
+10.50(+1.85%)
Feb 06, 2015
576.00
614.70
550.50
567.00
1,938
+7.50(+1.34%)
Feb 05, 2015
570.00
576.00
549.00
559.50
1,095
+15.00(+2.75%)
Feb 04, 2015
528.00
574.49
510.00
544.50
2,597
+37.50(+7.40%)
Feb 03, 2015
487.50
507.00
487.50
507.00
427
+30.00(+6.29%)
Feb 02, 2015
493.50
493.50
468.00
477.00
322
-6.00(-1.24%)
Jan 30, 2015
496.50
496.50
477.00
483.00
526
-19.50(-3.88%)
Jan 29, 2015
513.00
526.50
492.00
502.50
610
-1.51(-0.30%)
Jan 28, 2015
519.00
525.00
502.50
504.01
657
-2.99(-0.59%)
Jan 27, 2015
519.00
523.50
501.00
507.00
3,857
+18.00(+3.68%)
Jan 26, 2015
472.50
502.50
444.00
489.00
1,061
+39.00(+8.67%)
Jan 23, 2015
487.50
487.50
438.00
450.00
2,091
-43.50(-8.81%)
Jan 22, 2015
517.50
517.50
486.00
493.50
683
-13.50(-2.66%)
Jan 21, 2015
537.00
548.99
499.50
507.00
1,422
-36.00(-6.63%)
Jan 20, 2015
550.50
556.50
513.00
543.00
763
-9.00(-1.63%)
Jan 16, 2015
534.00
555.00
532.50
552.00
266
+16.50(+3.08%)
Jan 15, 2015
546.00
558.00
532.50
535.50
475
-19.50(-3.51%)
Jan 14, 2015
537.00
562.50
528.00
555.00
975
+13.50(+2.49%)
Jan 13, 2015
580.50
580.50
534.00
541.50
1,235
-36.00(-6.23%)
Jan 12, 2015
585.00
585.00
570.00
577.50
637
+0.00(+0.00%)
Jan 09, 2015
570.00
581.45
549.00
577.50
678
+12.00(+2.12%)
Jan 08, 2015
559.50
585.00
534.00
565.50
1,589
+19.50(+3.57%)
Jan 07, 2015
552.00
553.50
525.00
546.00
524
-6.90(-1.25%)
Jan 06, 2015
585.00
585.00
538.50
552.90
1,770
-21.60(-3.76%)
Jan 05, 2015
571.50
595.50
564.00
574.50
2,435
+9.00(+1.59%)
Jan 02, 2015
528.00
570.00
514.90
565.50
1,414
+40.50(+7.71%)
Dec 31, 2014
517.50
525.00
525.00
525.00
1,421
+12.00(+2.34%)
Dec 30, 2014
540.00
560.10
504.00
513.00
2,249
-19.50(-3.66%)
Dec 29, 2014
597.00
597.00
525.00
532.50
1,069
-27.00(-4.83%)
Dec 26, 2014
547.50
563.99
510.00
559.50
1,544
+4.50(+0.81%)
Dec 24, 2014
562.50
555.00
555.00
555.00
391
+1.50(+0.27%)
Dec 23, 2014
558.00
558.00
546.00
553.50
591
+1.50(+0.27%)
Dec 22, 2014
571.50
594.00
543.00
552.00
4,984
+40.50(+7.92%)
Dec 19, 2014
514.50
520.50
502.50
511.50
609
-9.00(-1.73%)
Dec 18, 2014
525.00
533.48
511.50
520.50
803
+9.00(+1.76%)
Dec 17, 2014
486.00
556.50
486.00
511.50
1,500
+9.00(+1.79%)
Dec 16, 2014
510.00
517.50
495.00
502.50
924
-25.50(-4.83%)
Dec 15, 2014
546.00
600.00
525.00
528.00
1,623
+4.50(+0.86%)
Dec 12, 2014
517.50
549.75
517.50
523.50
543
+4.50(+0.87%)
Dec 11, 2014
546.00
562.50
507.00
519.00
1,457
-21.00(-3.89%)
Dec 10, 2014
570.00
574.50
532.75
540.00
2,169
-30.00(-5.26%)
Dec 09, 2014
619.50
633.00
570.00
570.00
7,174
+7.50(+1.33%)
Dec 08, 2014
610.50
613.50
553.50
562.50
2,313
-40.50(-6.72%)
Dec 05, 2014
607.50
657.00
573.00
603.00
2,032
-3.00(-0.50%)
Dec 04, 2014
654.00
655.50
600.00
606.00
2,724
-34.50(-5.39%)
Dec 03, 2014
679.50
682.50
624.00
640.50
3,755
-52.50(-7.58%)
Dec 02, 2014
679.50
738.00
667.50
693.00
7,939
+25.50(+3.82%)
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
.