CFC-PB - Countrywide Capital V

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201726.0026.1225.9726.0626.0644,821
Oct 17, 201726.0226.0725.9726.0526.0561,800
Oct 16, 201726.0026.1025.9525.9925.9948,900
Oct 13, 201726.0626.0826.0026.0026.0043,800
Oct 12, 201725.9226.0525.9225.9925.9955,300
Oct 11, 201725.9025.9325.9025.9325.9371,500
Oct 10, 201725.9025.9125.8525.8525.8544,600
Oct 09, 201725.9525.9525.8325.8325.8362,500
Oct 06, 201725.8525.9125.8525.8525.8586,900
Oct 05, 201725.8725.9225.8525.8625.8636,500
Oct 04, 201725.9225.9425.8525.8525.8562,100
Oct 03, 201725.9425.9725.9025.9225.9229,200
Oct 02, 201726.0126.0225.9125.9525.9545,900
Sep 29, 201726.0326.0325.9826.0126.0126,800
Sep 28, 201725.9026.0625.8826.0326.03118,000
Sep 27, 201725.8925.9025.8125.8825.8825,900
Sep 26, 201725.8425.8625.8025.8325.8360,100
Sep 25, 201725.8625.9525.8225.8425.8459,800
Sep 22, 201725.8925.9525.8725.9025.9052,100
Sep 21, 201725.9225.9225.8825.9025.9032,800
Sep 20, 201725.8825.9525.8825.8825.8833,300
Sep 19, 201725.9325.9325.8625.8825.8839,100
Sep 18, 201725.9225.9225.8725.8925.8924,500
Sep 15, 201725.9025.9625.8825.8925.8969,600
Sep 14, 201725.8925.9325.8825.8825.8823,900
Sep 13, 201725.9625.9625.8625.8725.8745,500
Sep 12, 201725.8725.9625.8525.9625.9642,600
Sep 11, 201725.8925.9225.8725.8825.8840,700
Sep 08, 201725.9325.9325.8525.8525.8524,700
Sep 07, 201725.9125.9625.9125.9325.9321,700
Sep 06, 201725.9825.9925.9025.9325.9332,500
Sep 05, 201725.8725.9525.8725.9525.9515,500
Sep 01, 201725.9225.9225.8725.8825.8820,700
Aug 31, 201725.9025.9825.8525.9825.9839,600
Aug 30, 201725.8726.0025.8626.0026.0034,300
Aug 29, 201725.8625.9125.8525.8625.8632,300
Aug 28, 201725.8525.9225.8325.8625.8638,300
Aug 25, 201725.8425.8925.8225.8525.8510,900
Aug 24, 201725.8825.9125.8525.8525.8523,900
Aug 23, 201725.8525.9225.8525.9125.9133,400
Aug 22, 201725.8725.9225.8525.9025.9038,000
Aug 21, 201725.9025.9025.8625.8825.8828,300
Aug 18, 201725.8825.9825.8825.9125.9121,300
Aug 17, 201725.9525.9625.8625.8925.8921,600
Aug 16, 201725.9526.0025.8926.0026.0020,700
Aug 15, 201725.8425.9125.8325.8625.8620,300
Aug 14, 201725.9025.9825.8225.8725.8739,000
Aug 11, 201725.9025.9525.8025.8525.8546,100
Aug 10, 201725.9526.0025.9025.9225.9263,200
Aug 09, 201725.9226.0025.9025.9425.9432,900
Aug 08, 201725.9826.0325.9525.9625.9654,800
Aug 07, 201725.9826.0425.9225.9225.9260,800
Aug 04, 201725.9326.0325.9326.0126.0121,400
Aug 03, 201726.0026.0025.9025.9725.9749,200
Aug 02, 201725.9026.0225.9025.9325.9345,500
Aug 01, 201725.9525.9625.8125.9525.9578,900
Jul 31, 201725.8625.9325.8225.8425.8449,300
Jul 28, 201725.9325.9525.8625.8625.8646,200
Jul 27, 201725.8625.9125.8225.8725.8766,100
Jul 27, 20170.438 Dividend
Jul 26, 201726.1026.3026.0826.2225.78156,500
Jul 25, 201726.1126.1426.0326.0525.6137,000
Jul 24, 201726.0326.1125.9626.1025.6646,300
Jul 21, 201725.9526.1325.9126.1325.69121,000
Jul 20, 201725.8625.9525.8625.9325.5050,700
Jul 19, 201725.8525.9625.8525.8525.4260,600
Jul 18, 201725.8425.8625.8025.8625.4347,500
Jul 17, 201725.8125.8425.8025.8025.3735,500
Jul 14, 201725.7925.8425.7925.8225.3927,900
Jul 13, 201725.8525.8525.7525.7925.3656,100
Jul 12, 201725.8025.8325.7925.8225.3957,100
Jul 11, 201725.7525.7925.7525.7725.3434,400
Jul 10, 201725.7825.7925.7625.7725.3436,400
Jul 07, 201725.7625.8025.7225.7825.3540,600
Jul 06, 201725.7825.8025.7225.7225.2963,100
Jul 05, 201725.7925.8025.7125.7625.3344,000
Jul 03, 201725.7125.7325.6525.7225.2929,900
Jun 30, 201725.6525.7225.6525.6625.2336,400
Jun 29, 201725.7125.7325.6525.6525.2258,300
Jun 28, 201725.7125.7325.6725.7125.2852,200
Jun 27, 201725.7025.7225.6625.7125.2855,600
Jun 26, 201725.6625.7025.6525.6825.2544,300
Jun 23, 201725.6525.6925.6325.6425.2143,400
Jun 22, 201725.6725.6725.6525.6525.2244,100
Jun 21, 201725.7525.7525.6025.6325.20222,500
Jun 20, 201725.7225.7625.6525.6725.24139,600
Jun 19, 201725.6725.7225.6725.6825.2544,000
Jun 16, 201725.6725.7225.6125.6525.22393,300
Jun 15, 201725.6625.7025.6425.6525.2259,500
Jun 14, 201725.6225.7225.6125.6325.2087,100
Jun 13, 201725.7525.7625.6025.6225.19129,800
Jun 12, 201725.9025.9025.7125.7225.29172,100
Jun 09, 201725.9425.9725.8725.9625.5327,900
Jun 08, 201725.8525.9825.8325.9725.5442,100
Jun 07, 201725.8625.8725.8525.8525.4251,400
Jun 06, 201725.9525.9725.8525.8525.4234,400
Jun 05, 201725.9225.9725.9025.9725.5420,600
Jun 02, 201725.8325.9825.8325.9725.5427,600
Jun 01, 201725.8525.8725.8025.8625.4358,600
May 31, 201725.8625.9425.8625.9125.4830,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...