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
)
2.142
+0.122 (+6.03%)
Official Closing Price
Updated: 8:00 PM EDT, May 9, 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 (%)
Aug 31, 2016
399.00
399.00
370.50
372.00
773
-19.50(-4.98%)
Aug 30, 2016
375.00
397.50
357.00
391.50
1,853
+16.50(+4.40%)
Aug 29, 2016
385.50
385.50
351.00
375.00
3,437
+15.00(+4.17%)
Aug 26, 2016
360.00
362.14
346.50
360.00
303
+4.50(+1.27%)
Aug 25, 2016
367.50
374.99
351.01
355.50
405
-13.50(-3.66%)
Aug 24, 2016
352.50
382.50
349.50
369.00
1,503
+13.50(+3.80%)
Aug 23, 2016
373.50
373.50
345.00
355.50
549
-10.50(-2.87%)
Aug 22, 2016
330.00
379.08
330.00
366.00
2,932
+31.50(+9.42%)
Aug 19, 2016
335.64
338.99
331.50
334.50
77
-3.00(-0.89%)
Aug 18, 2016
333.00
342.00
331.50
337.50
134
+4.50(+1.35%)
Aug 17, 2016
328.50
343.50
328.50
333.00
185
+1.50(+0.45%)
Aug 16, 2016
334.35
341.69
330.00
331.50
104
-6.00(-1.78%)
Aug 15, 2016
328.50
345.00
328.50
337.50
224
+9.00(+2.74%)
Aug 12, 2016
330.00
337.50
327.80
328.50
181
+3.00(+0.92%)
Aug 11, 2016
324.00
329.40
322.50
325.50
231
-1.50(-0.46%)
Aug 10, 2016
331.50
331.50
324.00
327.00
127
+0.00(+0.00%)
Aug 09, 2016
325.50
332.42
324.00
327.00
243
-1.50(-0.46%)
Aug 08, 2016
336.00
336.00
325.50
328.50
297
+7.50(+2.34%)
Aug 05, 2016
321.00
329.99
316.50
321.00
309
+6.00(+1.90%)
Aug 04, 2016
322.50
323.85
307.50
315.00
240
-3.00(-0.94%)
Aug 03, 2016
310.50
320.25
309.00
318.00
615
+7.50(+2.42%)
Aug 02, 2016
310.50
318.00
307.51
310.50
178
-4.50(-1.43%)
Aug 01, 2016
318.00
321.00
313.50
315.00
205
+0.00(+0.00%)
Jul 29, 2016
311.18
315.86
307.50
315.00
213
+4.50(+1.45%)
Jul 28, 2016
318.01
321.00
309.00
310.50
383
-6.00(-1.90%)
Jul 27, 2016
326.58
327.00
316.50
316.50
111
-3.69(-1.15%)
Jul 26, 2016
327.00
327.00
312.00
320.19
395
+0.69(+0.22%)
Jul 25, 2016
321.00
331.50
316.50
319.50
401
+6.00(+1.91%)
Jul 22, 2016
325.50
328.50
312.00
313.50
460
-16.50(-5.00%)
Jul 21, 2016
330.00
339.00
324.15
330.00
624
-1.50(-0.45%)
Jul 20, 2016
325.50
342.00
325.50
331.50
667
+1.50(+0.45%)
Jul 19, 2016
339.00
339.00
306.00
330.00
855
-4.50(-1.35%)
Jul 18, 2016
325.50
338.97
322.50
334.50
335
+9.00(+2.76%)
Jul 15, 2016
325.50
336.00
322.50
325.50
521
-6.00(-1.81%)
Jul 14, 2016
331.50
337.50
327.00
331.50
348
+0.00(+0.00%)
Jul 13, 2016
342.00
343.50
328.50
331.50
423
-10.50(-3.07%)
Jul 12, 2016
358.50
358.50
334.50
342.00
464
-1.50(-0.44%)
Jul 11, 2016
339.00
360.00
336.00
343.50
485
+1.50(+0.44%)
Jul 08, 2016
336.00
346.50
337.50
342.00
937
+4.50(+1.33%)
Jul 07, 2016
340.50
349.50
337.50
337.50
666
+3.00(+0.90%)
Jul 06, 2016
334.50
340.50
327.00
334.50
476
+18.00(+5.69%)
Jul 05, 2016
313.50
342.00
303.00
316.50
4,035
-78.00(-19.77%)
Jul 01, 2016
391.50
394.50
394.50
394.50
324
+11.25(+2.94%)
Jun 30, 2016
382.50
412.50
382.50
383.25
329
-5.25(-1.35%)
Jun 29, 2016
394.50
397.50
378.00
388.50
606
-3.00(-0.77%)
Jun 28, 2016
397.50
397.50
375.00
391.50
404
+9.75(+2.55%)
Jun 27, 2016
385.50
385.59
376.50
381.75
652
-8.26(-2.12%)
Jun 24, 2016
384.00
403.49
384.00
390.01
447
-10.49(-2.62%)
Jun 23, 2016
404.94
412.50
399.00
400.50
165
+0.00(+0.00%)
Jun 22, 2016
417.00
417.00
399.00
400.50
128
-21.00(-4.98%)
Jun 21, 2016
393.00
421.50
390.00
421.50
489
+21.00(+5.24%)
Jun 20, 2016
397.51
408.00
396.00
400.50
215
+7.50(+1.91%)
Jun 17, 2016
412.50
420.00
390.00
393.00
754
-24.00(-5.76%)
Jun 16, 2016
397.50
417.00
393.00
417.00
308
+16.50(+4.12%)
Jun 15, 2016
432.00
438.00
391.50
400.50
1,917
-1.50(-0.37%)
Jun 14, 2016
408.00
414.94
375.00
402.00
860
-10.50(-2.55%)
Jun 13, 2016
411.01
421.49
408.00
412.50
316
-9.00(-2.14%)
Jun 10, 2016
430.50
430.50
406.50
421.50
487
-7.50(-1.75%)
Jun 09, 2016
435.00
435.00
427.50
429.00
189
-13.50(-3.05%)
Jun 08, 2016
436.50
449.97
423.00
442.50
781
-3.00(-0.67%)
Jun 07, 2016
442.50
454.35
432.00
445.50
590
-4.50(-1.00%)
Jun 06, 2016
465.00
474.00
442.50
450.00
1,586
-10.49(-2.28%)
Jun 03, 2016
429.00
465.00
427.50
460.49
1,916
+25.49(+5.86%)
Jun 02, 2016
444.00
444.00
426.00
435.00
469
-9.00(-2.03%)
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
.