CF Large Cap Index Historical Data

LCAP Page 69
Download
Date Close Price change Market cap Trading volume
Dec 1, 9 PM $ 8.17
+1.39%
$ 5.24 million $ 403,244
Dec 1, 8 PM $ 8.06
+0.49%
$ 5.17 million $ 394,179
Dec 1, 7 PM $ 8.02
-0.01%
$ 5.15 million $ 389,994
Dec 1, 6 PM $ 8.02
-0.29%
$ 5.15 million $ 390,093
Dec 1, 5 PM $ 8.05
+0.10%
$ 5.16 million $ 388,899
Dec 1, 4 PM $ 8.04
+0.09%
$ 5.16 million $ 388,611
Dec 1, 3 PM $ 8.03
-2.42%
$ 5.15 million $ 370,426
Dec 1, 2 PM $ 8.23
-0.25%
$ 5.28 million $ 353,230
Dec 1, 1 PM $ 8.25
+0.18%
$ 5.29 million $ 356,181
Dec 1, 12 PM $ 8.21
-1.06%
$ 5.27 million $ 346,389
Dec 1, 11 AM $ 8.3
-0.06%
$ 5.32 million $ 329,918
Dec 1, 10 AM $ 8.3
+0.04%
$ 5.33 million $ 330,191
Dec 1, 9 AM $ 8.3
+0.06%
$ 5.32 million $ 330,483
Dec 1, 8 AM $ 8.3
-0.03%
$ 5.32 million $ 328,639
Dec 1, 7 AM $ 8.3
+0.32%
$ 5.32 million $ 327,415
Dec 1, 6 AM $ 8.27
+0.00%
$ 5.31 million $ 324,765
Dec 1, 5 AM $ 8.27
-0.05%
$ 5.3 million $ 323,961
Dec 1, 4 AM $ 8.28
-0.23%
$ 5.31 million $ 314,911
Dec 1, 3 AM $ 8.29
-0.57%
$ 5.32 million $ 305,979
Dec 1, 2 AM $ 8.34
-0.40%
$ 5.34 million $ 301,011
Dec 1, 1 AM $ 8.38
-1.55%
$ 5.36 million $ 296,465
Dec 1, 12 AM $ 8.51
-2.75%
$ 5.48 million $ 273,541
Nov 30, 11 PM $ 8.75
-0.72%
$ 5.6 million $ 240,027
Nov 30, 10 PM $ 8.81
-0.40%
$ 5.64 million $ 238,109
Nov 30, 9 PM $ 8.85
+0.00%
$ 5.66 million $ 238,458
Nov 30, 8 PM $ 8.85
+0.01%
$ 5.66 million $ 239,785
Nov 30, 7 PM $ 8.85
-0.07%
$ 5.66 million $ 234,389
Nov 30, 6 PM $ 8.85
-0.11%
$ 5.67 million $ 233,692
Nov 30, 5 PM $ 8.86
+0.01%
$ 5.67 million $ 235,980
Nov 30, 4 PM $ 8.86
+0.20%
$ 5.67 million $ 236,046
Nov 30, 3 PM $ 8.84
-0.40%
$ 5.66 million $ 235,589
Nov 30, 2 PM $ 8.88
-0.03%
$ 5.68 million $ 234,747
Nov 30, 1 PM $ 8.88
+0.56%
$ 5.69 million $ 231,852
Nov 30, 12 PM $ 8.83
+0.38%
$ 5.65 million $ 223,543
Nov 30, 11 AM $ 8.8
+0.45%
$ 5.63 million $ 217,282
Nov 30, 10 AM $ 8.76
-0.47%
$ 5.61 million $ 217,011
Nov 30, 9 AM $ 8.8
-0.02%
$ 5.63 million $ 217,888
Nov 30, 8 AM $ 8.8
+0.33%
$ 5.63 million $ 216,531
Nov 30, 7 AM $ 8.77
+0.33%
$ 5.62 million $ 217,783
Nov 30, 6 AM $ 8.74
+0.01%
$ 5.6 million $ 218,279
Nov 30, 5 AM $ 8.74
+0.00%
$ 5.6 million $ 219,036
Nov 30, 4 AM $ 8.74
-0.07%
$ 5.6 million $ 218,931
Nov 30, 3 AM $ 8.75
-0.46%
$ 5.6 million $ 219,691
Nov 30, 2 AM $ 8.79
+0.06%
$ 5.65 million $ 219,468
Nov 30, 1 AM $ 8.78
+0.33%
$ 5.64 million $ 219,019
Nov 30, 12 AM $ 8.76
+0.29%
$ 5.62 million $ 212,314
Nov 29, 11 PM $ 8.73
-0.01%
$ 5.61 million $ 211,684
Nov 29, 10 PM $ 8.73
-0.13%
$ 5.61 million $ 211,333
Nov 29, 9 PM $ 8.74
-0.03%
$ 5.62 million $ 211,259
Nov 29, 8 PM $ 8.75
+0.02%
$ 5.62 million $ 209,823