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
)
2.470
-0.090 (-3.52%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 29, 2015
351.00
354.68
339.00
345.00
317
-7.50(-2.13%)
May 28, 2015
336.00
356.99
336.00
352.50
377
+6.00(+1.73%)
May 27, 2015
340.50
352.50
322.50
346.50
2,029
+0.00(+0.00%)
May 26, 2015
348.00
360.00
342.03
346.50
264
-9.00(-2.53%)
May 22, 2015
355.50
355.50
355.50
355.50
420
+4.50(+1.28%)
May 21, 2015
349.50
360.00
349.50
351.00
359
-7.50(-2.09%)
May 20, 2015
357.00
375.00
352.50
358.50
197
-1.50(-0.42%)
May 19, 2015
363.00
373.50
351.00
360.00
501
-4.50(-1.23%)
May 18, 2015
348.00
372.00
348.00
364.50
829
+14.99(+4.29%)
May 15, 2015
352.50
354.00
345.72
349.51
385
-1.49(-0.42%)
May 14, 2015
363.00
363.00
351.00
351.00
394
-6.00(-1.68%)
May 13, 2015
364.50
376.49
352.50
357.00
273
-6.00(-1.65%)
May 12, 2015
367.50
375.24
357.00
363.00
689
-12.00(-3.20%)
May 11, 2015
405.00
420.75
368.13
375.00
4,196
+18.00(+5.04%)
May 08, 2015
355.50
357.00
345.00
357.00
239
+10.50(+3.03%)
May 07, 2015
358.50
359.02
345.00
346.50
541
-6.00(-1.70%)
May 06, 2015
346.50
366.00
346.50
352.50
1,156
-9.00(-2.49%)
May 05, 2015
418.50
418.50
354.90
361.50
1,739
-36.00(-9.06%)
May 04, 2015
397.50
405.00
388.50
397.50
783
+7.50(+1.92%)
May 01, 2015
412.50
421.50
382.51
390.00
2,033
-19.50(-4.76%)
Apr 30, 2015
448.50
453.60
402.48
409.50
2,222
-28.50(-6.51%)
Apr 29, 2015
414.00
469.50
406.50
438.00
5,762
+39.00(+9.77%)
Apr 28, 2015
483.00
490.50
399.00
399.00
8,804
-94.50(-19.15%)
Apr 27, 2015
415.50
535.50
391.50
493.50
62,777
+168.00(+51.61%)
Apr 24, 2015
327.00
327.00
318.00
325.50
316
+3.00(+0.93%)
Apr 23, 2015
330.00
336.00
318.00
322.50
979
+4.50(+1.42%)
Apr 22, 2015
292.50
321.78
292.50
318.00
717
+25.50(+8.72%)
Apr 21, 2015
313.50
318.09
277.50
292.50
880
-22.50(-7.14%)
Apr 20, 2015
322.50
328.50
315.00
315.00
725
+0.00(+0.00%)
Apr 17, 2015
322.50
322.50
301.50
315.00
548
-1.50(-0.47%)
Apr 16, 2015
325.50
325.50
309.00
316.50
766
-10.50(-3.21%)
Apr 15, 2015
324.00
327.00
318.00
327.00
410
+1.50(+0.46%)
Apr 14, 2015
324.00
330.00
312.00
325.50
827
-1.50(-0.46%)
Apr 13, 2015
324.00
328.50
315.00
327.00
268
+0.00(+0.00%)
Apr 10, 2015
316.50
330.00
315.00
327.00
381
+10.50(+3.32%)
Apr 09, 2015
322.50
333.00
316.50
316.50
884
-10.50(-3.21%)
Apr 08, 2015
340.50
343.50
324.24
327.00
575
-13.50(-3.96%)
Apr 07, 2015
348.00
352.50
334.50
340.50
909
-7.50(-2.16%)
Apr 06, 2015
351.00
364.50
339.01
348.00
1,621
+0.00(+0.00%)
Apr 02, 2015
340.50
348.00
348.00
348.00
2,490
+7.50(+2.20%)
Apr 01, 2015
334.50
340.50
301.50
340.50
2,715
+6.00(+1.79%)
Mar 31, 2015
352.50
352.50
313.50
334.50
4,106
+4.50(+1.36%)
Mar 30, 2015
433.50
441.00
324.00
330.00
21,091
-501.00(-60.29%)
Mar 27, 2015
772.50
835.50
772.50
831.00
1,393
+21.00(+2.59%)
Mar 26, 2015
772.50
840.00
759.00
810.00
1,872
+42.00(+5.47%)
Mar 25, 2015
793.50
795.00
750.00
768.00
2,406
-37.50(-4.66%)
Mar 24, 2015
798.00
835.50
784.50
805.50
2,448
+3.00(+0.37%)
Mar 23, 2015
855.00
874.50
795.00
802.50
4,876
+7.50(+0.94%)
Mar 20, 2015
781.50
823.50
751.50
795.00
5,152
+36.00(+4.74%)
Mar 19, 2015
708.00
780.00
702.00
759.00
4,957
+60.00(+8.58%)
Mar 18, 2015
675.00
765.00
666.01
699.00
7,343
+48.00(+7.37%)
Mar 17, 2015
652.50
672.00
637.51
651.00
819
+13.50(+2.12%)
Mar 16, 2015
642.00
657.00
603.00
637.50
1,070
-3.00(-0.47%)
Mar 13, 2015
672.00
684.00
637.41
640.50
782
-28.50(-4.26%)
Mar 12, 2015
640.50
673.50
640.50
669.00
491
+24.00(+3.72%)
Mar 11, 2015
631.50
645.00
627.00
645.00
377
+6.01(+0.94%)
Mar 10, 2015
667.50
667.50
621.00
638.99
861
-33.01(-4.91%)
Mar 09, 2015
673.50
680.19
660.00
672.00
595
-1.50(-0.22%)
Mar 06, 2015
676.50
694.54
670.50
673.50
784
+3.00(+0.45%)
Mar 05, 2015
658.50
678.00
658.50
670.50
613
+10.50(+1.59%)
Mar 04, 2015
669.00
675.00
640.50
660.00
1,297
-15.00(-2.22%)
Mar 03, 2015
697.50
697.50
675.00
675.00
1,425
-22.50(-3.23%)
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
.