名前 | CF Finance Acquisition Corp. II Unit |
ティッカー | CFIIU |
国 | United States |
上場年 | 2020.0 |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.7 | 11.88 | 12.7 | 12.05 | 5900.0 | 12.05 |
2021-02-12 | 12.16 | 11.9 | 11.99 | 12.15 | 118000.0 | 12.15 |
2021-02-11 | 12.18 | 11.66 | 11.76 | 11.66 | 14700.0 | 11.66 |
2021-02-10 | 12.3 | 11.75 | 12.25 | 11.75 | 44700.0 | 11.75 |
2021-02-09 | 12.5 | 11.96 | 12.5 | 12.06 | 11000.0 | 12.06 |
2021-02-08 | 12.28 | 11.78 | 11.83 | 12.28 | 5100.0 | 12.28 |
2021-02-05 | 12.03 | 11.42 | 11.42 | 11.75 | 10900.0 | 11.75 |
2021-02-04 | 11.94 | 11.73 | 11.94 | 11.73 | 13800.0 | 11.73 |
2021-02-03 | 12.46 | 11.88 | 12.46 | 12.0 | 10000.0 | 12.0 |
2021-02-02 | 12.23 | 11.83 | 11.86 | 12.23 | 28300.0 | 12.23 |
2021-02-01 | 11.99 | 11.62 | 11.82 | 11.68 | 8000.0 | 11.68 |
2021-01-29 | 11.83 | 11.51 | 11.83 | 11.55 | 2900.0 | 11.55 |
2021-01-28 | 12.01 | 11.64 | 11.8 | 11.78 | 3200.0 | 11.78 |
2021-01-27 | 13.76 | 11.89 | 13.76 | 11.89 | 19900.0 | 11.89 |
2021-01-26 | 12.73 | 12.2 | 12.48 | 12.68 | 43900.0 | 12.68 |
2021-01-25 | 13.0 | 12.31 | 13.0 | 12.46 | 37300.0 | 12.46 |
2021-01-22 | 13.17 | 13.01 | 13.16 | 13.02 | 2900.0 | 13.02 |
2021-01-21 | 13.6 | 12.88 | 13.12 | 12.9 | 23800.0 | 12.9 |
2021-01-20 | 14.2 | 12.93 | 13.25 | 13.27 | 64100.0 | 13.27 |
2021-01-19 | 13.27 | 13.0 | 13.19 | 13.11 | 27000.0 | 13.11 |
2021-01-15 | 14.0 | 13.32 | 14.0 | 13.36 | 11600.0 | 13.36 |
2021-01-14 | 13.9 | 12.94 | 12.94 | 13.81 | 32100.0 | 13.81 |
2021-01-13 | 13.55 | 12.86 | 13.55 | 12.86 | 36400.0 | 12.86 |
2021-01-12 | 13.62 | 13.16 | 13.62 | 13.31 | 16400.0 | 13.31 |
2021-01-11 | 13.98 | 12.54 | 12.54 | 13.39 | 127400.0 | 13.39 |
2021-01-08 | 12.63 | 12.31 | 12.5 | 12.44 | 48200.0 | 12.44 |
2021-01-07 | 12.55 | 11.91 | 12.31 | 12.27 | 38500.0 | 12.27 |
2021-01-06 | 12.8 | 11.88 | 11.88 | 12.05 | 8600.0 | 12.05 |
2021-01-05 | 12.26 | 11.59 | 11.64 | 11.88 | 83700.0 | 11.88 |
2021-01-04 | 12.74 | 11.58 | 11.96 | 11.61 | 14800.0 | 11.61 |
2020-12-31 | 12.21 | 11.78 | 12.04 | 11.81 | 22800.0 | 11.81 |
2020-12-30 | 12.45 | 12.04 | 12.3 | 12.15 | 14600.0 | 12.15 |
2020-12-29 | 12.73 | 11.94 | 12.73 | 12.21 | 201100.0 | 12.21 |
2020-12-28 | 14.32 | 12.6 | 12.95 | 12.85 | 84400.0 | 12.85 |
2020-12-24 | 16.45 | 11.95 | 16.45 | 12.38 | 144700.0 | 12.38 |
2020-12-23 | 13.39 | 12.31 | 12.82 | 12.97 | 67700.0 | 12.97 |
2020-12-22 | 13.05 | 12.1 | 12.27 | 12.77 | 191500.0 | 12.77 |
2020-12-21 | 12.09 | 11.19 | 11.56 | 11.93 | 83000.0 | 11.93 |
2020-12-18 | 11.7 | 10.99 | 10.99 | 11.7 | 114800.0 | 11.7 |
2020-12-17 | 10.99 | 10.92 | 10.95 | 10.96 | 72700.0 | 10.96 |
2020-12-16 | 11.0 | 10.94 | 10.99 | 10.95 | 8500.0 | 10.95 |
2020-12-15 | 11.15 | 10.97 | 11.09 | 11.01 | 38100.0 | 11.01 |
2020-12-14 | 11.39 | 11.08 | 11.21 | 11.13 | 44400.0 | 11.13 |
2020-12-11 | 11.48 | 11.03 | 11.05 | 11.07 | 133500.0 | 11.07 |
2020-12-10 | 11.25 | 10.89 | 11.1 | 11.0 | 115300.0 | 11.0 |
2020-12-09 | 11.31 | 10.93 | 11.14 | 11.08 | 80000.0 | 11.08 |
2020-12-08 | 12.0 | 10.84 | 10.84 | 10.9 | 302800.0 | 10.9 |
2020-12-07 | 11.38 | 10.82 | 11.2 | 10.82 | 1427300.0 | 10.82 |
2020-12-04 | 11.0 | 10.76 | 10.76 | 10.89 | 237000.0 | 10.89 |
2020-12-03 | 10.86 | 10.69 | 10.7 | 10.75 | 249900.0 | 10.75 |
2020-12-02 | 10.79 | 10.56 | 10.79 | 10.66 | 389400.0 | 10.66 |
2020-12-01 | 11.38 | 10.69 | 11.11 | 10.76 | 2396100.0 | 10.76 |
2020-11-30 | 10.76 | 10.48 | 10.49 | 10.5 | 298200.0 | 10.5 |
2020-11-27 | 10.45 | 10.35 | 10.45 | 10.35 | 15500.0 | 10.35 |
2020-11-25 | 10.35 | 10.35 | 10.35 | 10.35 | 1300.0 | 10.35 |
2020-11-24 | 10.48 | 10.24 | 10.24 | 10.4 | 126400.0 | 10.4 |
2020-11-23 | 10.28 | 10.14 | 10.15 | 10.23 | 301700.0 | 10.23 |
2020-11-20 | 10.3 | 10.1 | 10.1 | 10.2 | 60600.0 | 10.2 |
2020-11-19 | 10.25 | 10.1 | 10.25 | 10.1 | 4400.0 | 10.1 |
2020-11-18 | 10.45 | 10.01 | 10.04 | 10.01 | 88800.0 | 10.01 |
2020-11-17 | 10.98 | 10.01 | 10.01 | 10.08 | 25700.0 | 10.08 |
2020-11-16 | 10.05 | 10.0 | 10.0 | 10.05 | 29100.0 | 10.05 |
2020-11-13 | 10.05 | 9.98 | 10.01 | 10.0 | 212100.0 | 10.0 |
2020-11-12 | 10.04 | 9.95 | 10.04 | 10.02 | 8100.0 | 10.02 |
2020-11-11 | 10.03 | 9.94 | 9.95 | 9.99 | 440900.0 | 9.99 |
2020-11-10 | 9.96 | 9.91 | 9.93 | 9.94 | 1300.0 | 9.94 |
2020-11-09 | 9.92 | 9.87 | 9.87 | 9.9 | 810600.0 | 9.9 |
2020-11-06 | 9.87 | 9.87 | 9.87 | 9.87 | 0.0 | 9.87 |
2020-11-05 | 9.87 | 9.87 | 9.87 | 9.87 | 100.0 | 9.87 |
2020-11-04 | 9.89 | 9.86 | 9.89 | 9.89 | 2000.0 | 9.89 |
2020-11-03 | 9.89 | 9.89 | 9.89 | 9.89 | 600.0 | 9.89 |
2020-11-02 | 9.89 | 9.86 | 9.86 | 9.89 | 2300.0 | 9.89 |
2020-10-30 | 9.93 | 9.86 | 9.93 | 9.89 | 352800.0 | 9.89 |
2020-10-29 | 9.91 | 9.89 | 9.89 | 9.91 | 34100.0 | 9.91 |
2020-10-28 | 9.91 | 9.87 | 9.9 | 9.91 | 58000.0 | 9.91 |
2020-10-27 | 9.96 | 9.93 | 9.95 | 9.96 | 47500.0 | 9.96 |
2020-10-26 | 9.95 | 9.9 | 9.95 | 9.95 | 438600.0 | 9.95 |
2020-10-23 | 10.0 | 9.9 | 9.95 | 9.97 | 50200.0 | 9.97 |
2020-10-22 | 9.91 | 9.91 | 9.91 | 9.91 | 2700.0 | 9.91 |
2020-10-21 | 10.09 | 9.92 | 9.99 | 9.94 | 172900.0 | 9.94 |
2020-10-20 | 9.97 | 9.95 | 9.96 | 9.95 | 45400.0 | 9.95 |
2020-10-19 | 9.99 | 9.97 | 9.99 | 9.98 | 14200.0 | 9.98 |
2020-10-16 | 9.99 | 9.98 | 9.98 | 9.98 | 17100.0 | 9.98 |
2020-10-15 | 9.98 | 9.95 | 9.97 | 9.95 | 32700.0 | 9.95 |
2020-10-14 | 10.02 | 9.96 | 10.02 | 9.97 | 34000.0 | 9.97 |
2020-10-13 | 9.99 | 9.95 | 9.96 | 9.98 | 3500.0 | 9.98 |
2020-10-12 | 9.98 | 9.95 | 9.98 | 9.97 | 14600.0 | 9.97 |
2020-10-09 | 9.98 | 9.94 | 9.94 | 9.98 | 1000.0 | 9.98 |
2020-10-08 | 9.94 | 9.94 | 9.94 | 9.94 | 900.0 | 9.94 |
2020-10-07 | 9.98 | 9.94 | 9.95 | 9.94 | 205100.0 | 9.94 |
2020-10-06 | 9.96 | 9.95 | 9.95 | 9.95 | 55100.0 | 9.95 |
2020-10-05 | 10.0 | 9.96 | 10.0 | 9.96 | 59000.0 | 9.96 |
2020-10-02 | 10.0 | 9.95 | 9.95 | 9.98 | 280900.0 | 9.98 |
2020-10-01 | 10.01 | 9.99 | 10.0 | 9.99 | 228800.0 | 9.99 |
2020-09-30 | 10.03 | 10.0 | 10.03 | 10.02 | 1400.0 | 10.02 |
2020-09-29 | 10.02 | 9.98 | 9.98 | 10.0 | 275900.0 | 10.0 |
2020-09-28 | 10.01 | 9.99 | 10.01 | 9.99 | 230300.0 | 9.99 |
2020-09-25 | 10.01 | 10.0 | 10.0 | 10.0 | 39300.0 | 10.0 |
2020-09-24 | 10.01 | 9.99 | 10.0 | 9.99 | 18000.0 | 9.99 |
2020-09-23 | 10.05 | 10.0 | 10.02 | 10.05 | 95700.0 | 10.05 |
2020-09-22 | 10.13 | 10.0 | 10.13 | 10.02 | 51800.0 | 10.02 |
2020-09-21 | 10.06 | 9.97 | 10.03 | 10.04 | 45200.0 | 10.04 |
2020-09-18 | 10.07 | 10.02 | 10.03 | 10.05 | 186100.0 | 10.05 |
2020-09-17 | 10.02 | 10.0 | 10.01 | 10.0 | 493300.0 | 10.0 |
2020-09-16 | 10.06 | 10.0 | 10.05 | 10.01 | 91300.0 | 10.01 |
2020-09-15 | 10.05 | 10.01 | 10.02 | 10.05 | 53500.0 | 10.05 |
2020-09-14 | 10.02 | 10.01 | 10.02 | 10.01 | 47500.0 | 10.01 |
2020-09-11 | 10.04 | 10.02 | 10.04 | 10.02 | 9800.0 | 10.02 |
2020-09-10 | 10.05 | 10.0 | 10.02 | 10.04 | 37400.0 | 10.04 |
2020-09-09 | 10.13 | 10.05 | 10.12 | 10.05 | 505400.0 | 10.05 |
2020-09-08 | 10.14 | 10.05 | 10.06 | 10.06 | 20000.0 | 10.06 |
2020-09-04 | 10.15 | 10.03 | 10.05 | 10.07 | 52800.0 | 10.07 |
2020-09-03 | 10.07 | 9.96 | 9.96 | 10.03 | 520300.0 | 10.03 |
2020-09-02 | 9.95 | 9.91 | 9.91 | 9.95 | 547300.0 | 9.95 |
2020-09-01 | 9.94 | 9.92 | 9.92 | 9.94 | 111500.0 | 9.94 |
2020-08-31 | 9.95 | 9.92 | 9.95 | 9.92 | 362000.0 | 9.92 |
2020-08-28 | 9.95 | 9.93 | 9.95 | 9.94 | 591400.0 | 9.94 |
2020-08-27 | 10.01 | 9.93 | 10.0 | 9.94 | 8488600.0 | 9.94 |