Canada markets closed

Clipper (CFIMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
144.34+0.85 (+0.59%)
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 2024143.49143.49143.49143.49143.49-
May 01, 2024141.51141.51141.51141.51141.51-
Apr 30, 2024140.71140.71140.71140.71140.71-
Apr 29, 2024142.81142.81142.81142.81142.81-
Apr 26, 2024143.00143.00143.00143.00143.00-
Apr 25, 2024141.88141.88141.88141.88141.88-
Apr 24, 2024144.12144.12144.12144.12144.12-
Apr 23, 2024144.19144.19144.19144.19144.19-
Apr 22, 2024142.82142.82142.82142.82142.82-
Apr 19, 2024141.30141.30141.30141.30141.30-
Apr 18, 2024141.31141.31141.31141.31141.31-
Apr 17, 2024140.28140.28140.28140.28140.28-
Apr 16, 2024140.64140.64140.64140.64140.64-
Apr 15, 2024141.63141.63141.63141.63141.63-
Apr 12, 2024142.51142.51142.51142.51142.51-
Apr 11, 2024144.98144.98144.98144.98144.98-
Apr 10, 2024144.97144.97144.97144.97144.97-
Apr 09, 2024146.31146.31146.31146.31146.31-
Apr 08, 2024146.13146.13146.13146.13146.13-
Apr 05, 2024146.15146.15146.15146.15146.15-
Apr 04, 2024144.52144.52144.52144.52144.52-
Apr 03, 2024145.66145.66145.66145.66145.66-
Apr 02, 2024145.26145.26145.26145.26145.26-
Apr 01, 2024146.46146.46146.46146.46146.46-
Mar 28, 2024146.22146.22146.22146.22146.22-
Mar 27, 2024145.59145.59145.59145.59145.59-
Mar 26, 2024143.86143.86143.86143.86143.86-
Mar 25, 2024143.85143.85143.85143.85143.85-
Mar 22, 2024144.45144.45144.45144.45144.45-
Mar 21, 2024145.14145.14145.14145.14145.14-
Mar 20, 2024144.30144.30144.30144.30144.30-
Mar 19, 2024142.54142.54142.54142.54142.54-
Mar 18, 2024142.34142.34142.34142.34142.34-
Mar 15, 2024141.29141.29141.29141.29141.29-
Mar 14, 2024141.93141.93141.93141.93141.93-
Mar 13, 2024142.49142.49142.49142.49142.49-
Mar 12, 2024142.02142.02142.02142.02142.02-
Mar 11, 2024140.62140.62140.62140.62140.62-
Mar 08, 2024141.12141.12141.12141.12141.12-
Mar 07, 2024141.66141.66141.66141.66141.66-
Mar 06, 2024140.25140.25140.25140.25140.25-
Mar 05, 2024139.31139.31139.31139.31139.31-
Mar 04, 2024140.19140.19140.19140.19140.19-
Mar 01, 2024140.66140.66140.66140.66140.66-
Feb 29, 2024140.14140.14140.14140.14140.14-
Feb 28, 2024138.98138.98138.98138.98138.98-
Feb 27, 2024139.93139.93139.93139.93139.93-
Feb 26, 2024139.30139.30139.30139.30139.30-
Feb 23, 2024140.55140.55140.55140.55140.55-
Feb 22, 2024140.16140.16140.16140.16140.16-
Feb 21, 2024138.30138.30138.30138.30138.30-
Feb 20, 2024137.83137.83137.83137.83137.83-
Feb 16, 2024138.42138.42138.42138.42138.42-
Feb 15, 2024138.38138.38138.38138.38138.38-
Feb 14, 2024136.59136.59136.59136.59136.59-
Feb 13, 2024135.23135.23135.23135.23135.23-
Feb 12, 2024137.43137.43137.43137.43137.43-
Feb 09, 2024136.72136.72136.72136.72136.72-
Feb 08, 2024135.85135.85135.85135.85135.85-
Feb 07, 2024135.97135.97135.97135.97135.97-
Feb 06, 2024134.77134.77134.77134.77134.77-
Feb 05, 2024134.52134.52134.52134.52134.52-
Feb 02, 2024135.75135.75135.75135.75135.75-
Feb 01, 2024131.47131.47131.47131.47131.47-
Jan 31, 2024131.33131.33131.33131.33131.33-
Jan 30, 2024133.80133.80133.80133.80133.80-
Jan 29, 2024133.84133.84133.84133.84133.84-
Jan 26, 2024133.27133.27133.27133.27133.27-
Jan 25, 2024133.13133.13133.13133.13133.13-
Jan 24, 2024132.09132.09132.09132.09132.09-
Jan 23, 2024130.82130.82130.82130.82130.82-
Jan 22, 2024129.99129.99129.99129.99129.99-
Jan 19, 2024129.91129.91129.91129.91129.91-
Jan 18, 2024127.62127.62127.62127.62127.62-
Jan 17, 2024126.75126.75126.75126.75126.75-
Jan 16, 2024127.94127.94127.94127.94127.94-
Jan 12, 2024128.84128.84128.84128.84128.84-
Jan 11, 2024129.25129.25129.25129.25129.25-
Jan 10, 2024129.34129.34129.34129.34129.34-
Jan 09, 2024129.33129.33129.33129.33129.33-
Jan 08, 2024130.00130.00130.00130.00130.00-
Jan 05, 2024128.98128.98128.98128.98128.98-
Jan 04, 2024127.98127.98127.98127.98127.98-
Jan 03, 2024128.00128.00128.00128.00128.00-
Jan 02, 2024129.07129.07129.07129.07129.07-
Dec 29, 2023129.25129.25129.25129.25129.25-
Dec 28, 2023129.68129.68129.68129.68129.68-
Dec 27, 2023129.23129.23129.23129.23129.23-
Dec 26, 2023128.72128.72128.72128.72128.72-
Dec 22, 2023127.90127.90127.90127.90127.90-
Dec 21, 2023128.07128.07128.07128.07128.07-
Dec 20, 2023126.68126.68126.68126.68126.68-
Dec 19, 2023128.53128.53128.53128.53128.53-
Dec 18, 2023127.23127.23127.23127.23127.23-
Dec 15, 2023126.79126.79126.79126.79126.79-
Dec 14, 2023126.88126.88126.88126.88126.88-
Dec 13, 2023125.21125.21125.21125.21125.21-
Dec 12, 2023123.48123.48123.48123.48123.48-
Dec 11, 2023122.85122.85122.85122.85122.85-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...