The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Countrywide Financial

  • CFC.PR.B
  • NYSE
  • Financial Services
  • Latest 25.47
  • Currency US$
  • Change -0.01
  • Percent Change -0.039 %
  • Volume 25,945
  • Fri Sep 12, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 25.47 Last Trade: Sep 12, 2014
Date High Low Open Close Volume
Sep 12 25.48 25.43 25.48 25.47 25,945
Sep 11 25.57 25.46 25.54 25.48 59,566
Sep 10 25.59 25.50 25.50 25.58 84,561
Sep 9 25.53 25.46 25.50 25.50 54,946
Sep 8 25.76 25.45 25.46 25.46 58,479
Sep 5 25.54 25.45 25.46 25.52 85,678
Sep 4 25.51 25.43 25.48 25.51 89,507
Sep 3 25.67 25.48 25.58 25.48 150,181
Sep 2 25.79 25.58 25.69 25.59 60,641
Aug 29 25.76 25.65 25.67 25.76 23,379
Aug 28 25.69 25.58 25.62 25.68 68,503
Aug 27 25.66 25.56 25.59 25.58 47,946
Aug 26 25.62 25.55 25.58 25.57 32,954
Aug 25 25.64 25.58 25.60 25.58 30,919
Aug 22 25.70 25.61 25.70 25.61 31,716
Aug 21 25.75 25.61 25.72 25.70 116,615
Aug 20 25.78 25.66 25.66 25.78 25,130
Aug 19 25.78 25.67 25.78 25.67 35,754
Aug 18 25.80 25.64 25.64 25.78 51,220
Aug 15 25.66 25.55 25.55 25.64 42,841
Aug 14 25.66 25.53 25.56 25.57 70,531
Aug 13 25.59 25.47 25.49 25.56 66,171
Aug 12 25.51 25.44 25.48 25.51 23,475
Aug 11 25.50 25.43 25.43 25.48 42,395
Aug 8 25.54 25.44 25.54 25.44 27,040
Aug 7 25.50 25.42 25.42 25.50 63,121
Aug 6 25.43 25.34 25.36 25.43 37,314
Aug 5 25.45 25.32 25.45 25.36 76,029
Aug 4 25.47 25.35 25.40 25.45 104,580
Aug 1 25.48 25.30 25.46 25.39 81,001
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.