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: 4:10 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 (%)
Jan 31, 2017
277.50
282.00
261.00
268.50
1,458
-7.50(-2.72%)
Jan 30, 2017
286.50
292.50
273.00
276.00
825
-13.50(-4.66%)
Jan 27, 2017
289.50
292.50
286.50
289.50
431
+1.50(+0.52%)
Jan 26, 2017
292.50
295.50
288.00
288.00
323
-4.50(-1.54%)
Jan 25, 2017
303.00
303.00
285.00
292.50
1,888
-9.00(-2.99%)
Jan 24, 2017
298.50
302.25
295.50
301.50
1,633
+4.50(+1.52%)
Jan 23, 2017
307.50
310.50
292.50
297.00
1,596
-12.00(-3.88%)
Jan 20, 2017
310.50
310.50
303.00
309.00
942
-1.50(-0.48%)
Jan 19, 2017
307.50
322.50
301.50
310.50
5,627
-27.00(-8.00%)
Jan 18, 2017
360.00
400.50
328.50
337.50
7,407
-21.75(-6.05%)
Jan 17, 2017
360.00
364.50
354.00
359.25
530
+5.25(+1.48%)
Jan 13, 2017
354.00
354.00
354.00
0
-6.00(-1.67%)
Jan 12, 2017
358.50
366.00
346.50
360.00
165
+6.00(+1.69%)
Jan 11, 2017
360.00
366.00
351.00
354.00
143
-13.50(-3.67%)
Jan 10, 2017
366.00
373.50
349.50
367.50
191
+1.50(+0.41%)
Jan 09, 2017
367.50
373.50
361.51
366.00
685
+0.00(+0.00%)
Jan 06, 2017
355.50
371.83
349.50
366.00
350
+7.50(+2.09%)
Jan 05, 2017
363.00
364.50
352.65
358.50
267
+0.00(+0.00%)
Jan 04, 2017
360.00
367.50
355.50
358.50
94
+1.50(+0.42%)
Jan 03, 2017
360.00
364.50
349.50
357.00
229
+0.00(+0.00%)
Dec 30, 2016
357.00
357.00
357.00
0
-12.00(-3.25%)
Dec 29, 2016
360.00
373.50
351.00
369.00
219
+4.67(+1.28%)
Dec 28, 2016
367.50
370.80
359.64
364.33
143
+1.33(+0.37%)
Dec 27, 2016
349.50
380.37
346.35
363.00
650
+0.00(+0.00%)
Dec 23, 2016
363.00
363.00
363.00
0
-1.50(-0.41%)
Dec 22, 2016
349.50
376.50
349.50
364.50
460
+9.01(+2.54%)
Dec 21, 2016
352.50
355.50
345.00
355.49
463
-1.51(-0.42%)
Dec 20, 2016
345.00
358.50
342.00
357.00
422
+7.50(+2.15%)
Dec 19, 2016
346.50
361.50
342.00
349.50
334
+0.00(+0.00%)
Dec 16, 2016
337.50
367.50
324.00
349.50
3,108
+28.50(+8.88%)
Dec 15, 2016
319.50
328.50
318.00
321.00
223
-2.99(-0.92%)
Dec 14, 2016
303.00
323.99
303.00
323.99
233
+23.99(+8.00%)
Dec 13, 2016
304.50
316.50
294.00
300.00
641
-16.50(-5.21%)
Dec 12, 2016
322.50
334.50
309.00
316.50
225
-13.50(-4.09%)
Dec 09, 2016
313.50
330.00
313.50
330.00
101
+12.00(+3.77%)
Dec 08, 2016
330.00
330.00
318.00
318.00
260
-6.00(-1.85%)
Dec 07, 2016
334.49
334.49
318.00
324.00
351
-10.50(-3.14%)
Dec 06, 2016
330.00
337.50
325.50
334.50
191
+7.50(+2.29%)
Dec 05, 2016
325.50
345.00
324.00
327.00
437
-3.00(-0.91%)
Dec 02, 2016
322.50
330.00
316.50
330.00
160
+7.50(+2.33%)
Dec 01, 2016
327.00
333.00
322.50
322.50
420
-7.50(-2.27%)
Nov 30, 2016
340.50
343.35
330.00
330.00
192
-9.01(-2.66%)
Nov 29, 2016
345.00
345.00
337.50
339.01
28
-5.99(-1.73%)
Nov 28, 2016
348.00
348.00
331.50
345.00
196
-4.50(-1.29%)
Nov 25, 2016
324.00
349.50
317.08
349.50
129
+25.50(+7.87%)
Nov 23, 2016
324.00
324.00
324.00
0
-7.49(-2.26%)
Nov 22, 2016
334.50
337.69
324.00
331.49
326
+1.49(+0.45%)
Nov 21, 2016
352.50
352.50
330.00
330.00
256
-18.00(-5.17%)
Nov 18, 2016
352.50
354.69
331.50
348.00
245
+0.00(+0.00%)
Nov 17, 2016
349.50
349.50
335.01
348.00
136
+0.00(+0.00%)
Nov 16, 2016
343.50
354.90
331.50
348.00
545
-1.50(-0.43%)
Nov 15, 2016
334.50
351.00
333.00
349.50
84
+19.50(+5.91%)
Nov 14, 2016
354.00
354.00
330.00
330.00
255
-22.50(-6.38%)
Nov 11, 2016
333.00
355.50
325.50
352.50
271
+13.50(+3.98%)
Nov 10, 2016
337.50
343.83
333.00
339.00
200
+3.00(+0.89%)
Nov 09, 2016
360.00
360.00
325.50
336.00
243
+16.50(+5.16%)
Nov 08, 2016
334.50
343.50
315.00
319.50
441
-18.00(-5.33%)
Nov 07, 2016
343.50
349.50
331.50
337.50
288
-13.50(-3.85%)
Nov 04, 2016
340.50
357.00
328.63
351.00
468
+9.00(+2.63%)
Nov 03, 2016
349.50
358.49
325.50
342.00
717
-8.70(-2.48%)
Nov 02, 2016
357.00
360.00
331.50
350.70
299
-6.30(-1.76%)
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
.