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 25.41
  • Currency US$
  • Change -0.11
  • Percent Change -0.431 %
  • Volume 113,735
  • Thu Jul 31, 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: 25.41 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 25.57 25.38 25.51 25.41 113,735
Jul 30 25.62 25.50 25.60 25.52 107,168
Jul 29 25.67 25.46 25.46 25.61 170,000
Jul 28 25.90 25.81 25.88 25.86 30,914
Jul 25 25.89 25.84 25.85 25.89 22,402
Jul 24 25.87 25.79 25.80 25.87 43,740
Jul 23 25.88 25.73 25.83 25.79 70,656
Jul 22 25.90 25.76 25.83 25.81 65,573
Jul 21 25.89 25.75 25.83 25.81 32,220
Jul 18 25.84 25.75 25.75 25.84 99,302
Jul 17 25.95 25.72 25.88 25.76 57,748
Jul 16 26.00 25.88 25.97 25.90 29,093
Jul 15 26.04 25.93 25.93 26.02 33,869
Jul 14 26.04 25.92 25.97 25.94 56,287
Jul 11 26.01 25.90 25.90 25.95 90,906
Jul 10 25.98 25.85 25.90 25.85 39,106
Jul 9 26.01 25.97 26.01 25.98 24,749
Jul 8 26.04 25.93 25.98 26.04 33,114
Jul 7 25.99 25.88 25.96 25.98 34,179
Jul 3 26.01 25.90 26.00 25.96 46,440
Jul 2 26.15 26.00 26.03 26.05 72,290
Jul 1 26.14 25.86 25.86 26.13 50,845
Jun 30 26.00 25.81 25.81 26.00 86,719
Jun 27 25.92 25.81 25.86 25.82 46,209
Jun 26 25.87 25.81 25.84 25.81 55,032
Jun 25 25.90 25.81 25.88 25.81 58,590
Jun 24 26.02 25.73 25.98 25.88 261,155
Jun 23 26.04 25.92 25.96 26.01 65,801
Jun 20 26.24 25.81 25.83 26.14 297,921
Jun 19 25.85 25.73 25.73 25.85 49,621
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.