Confederate Motors Stock Price History, CFED Historical Prices

Add to My Stocks
$0.36 $0.01 (2.86%) CFED stock closing price Feb 16, 2018 (Closing)

Confederate Motors stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Confederate Motors price to earnings ratio data. The Confederate Motors stock price history chart shows that the stock price reached a high of $0.51 on Dec 07, 2017, and a low of $0.03 on Mar 28, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 0.36 0.36 0.36 0.36 600 - -
2018-02-15 0.35 0.35 0.35 0.35 5,000 - -
2018-02-14 0.39 0.39 0.39 0.39 2,400 - -
2018-02-12 0.41 0.44 0.4 0.44 5,150 - -
2018-02-08 0.5 0.5 0.5 0.5 100 - -
2018-02-07 0.49 0.49 0.49 0.49 100 - -
2018-02-06 0.49 0.49 0.49 0.49 200 - -
2018-02-05 0.5 0.5 0.5 0.5 100 - -
2018-02-02 0.5 0.5 0.5 0.5 100 - -
2018-02-01 0.5 0.5 0.5 0.5 100 - -
2018-01-31 0.31 0.5 0.31 0.5 2,500 - -
2018-01-30 0.5 0.5 0.5 0.5 100 - -
2018-01-29 0.49 0.49 0.49 0.49 100 - -
2018-01-26 0.49 0.49 0.49 0.49 100 - -
2018-01-25 0.5 0.5 0.5 0.5 100 - -
2018-01-24 0.5 0.5 0.5 0.5 100 - -
2018-01-23 0.5 0.5 0.5 0.5 100 - -
2018-01-22 0.5 0.5 0.5 0.5 100 - -
2018-01-19 0.5 0.5 0.3 0.5 10,250 - -
2018-01-18 0.48 0.48 0.48 0.48 11,988 - -
2018-01-17 0.5 0.5 0.5 0.5 900 - -
2018-01-16 0.44 0.45 0.44 0.45 51,500 - -
2018-01-12 0.45 0.45 0.45 0.45 750 - -
2018-01-11 0.45 0.45 0.45 0.45 1,000 - -
2018-01-10 0.48 0.48 0.48 0.48 100 - -
2018-01-09 0.48 0.48 0.48 0.48 100 - -
2018-01-08 0.48 0.48 0.48 0.48 100 - -
2018-01-05 0.48 0.48 0.48 0.48 2,600 - -
2018-01-04 0.48 0.48 0.48 0.48 100 - -
2018-01-03 0.48 0.47 0.47 0.47 2,038 - -
2018-01-02 0.48 0.48 0.48 0.48 1,000 - -
2017-12-29 0.37 0.45 0.37 0.45 2,900 - -
2017-12-28 0.37 0.37 0.35 0.35 3,000 - -
2017-12-27 0.48 0.48 0.48 0.48 100 - -
2017-12-26 0.48 0.48 0.48 0.48 220 - -
2017-12-22 0.47 0.48 0.47 0.48 6,500 - -
2017-12-21 0.47 0.5 0.47 0.5 2,000 - -
2017-12-20 0.49 0.49 0.49 0.49 2,010 - -
2017-12-19 0.48 0.48 0.48 0.48 200 - -
2017-12-18 0.49 0.49 0.49 0.49 3,325 - -
2017-12-13 0.45 0.45 0.45 0.45 2,524 - -
2017-12-12 0.48 0.48 0.48 0.48 4,800 - -
2017-12-11 0.32 0.49 0.32 0.49 2,610 - -
2017-12-08 0.51 0.51 0.45 0.49 5,700 - -
2017-12-06 0.51 0.51 0.51 0.51 1,357 - -
2017-12-05 0.36 0.51 0.36 0.51 1,450 - -
2017-12-04 0.3 0.3 0.25 0.3 2,312 - -
2017-12-01 0.47 0.47 0.3 0.3 7,362 - -
2017-11-30 0.47 0.47 0.2 0.2 595 - -
2017-11-29 0 0 0 0.25 0 - -
2017-11-28 0 0 0 0.25 0 - -
2017-11-27 0.25 0.25 0.25 0.25 160 - -
2017-11-24 0 0 0 0.3 0 - -
2017-11-23 0 0 0 0.3 0 - -
2017-11-22 0.3 0.3 0.3 0.3 200 - -
2017-11-21 0 0 0 0.25 0 - -
2017-11-20 0 0 0 0.25 0 - -
2017-11-17 0 0 0 0.25 0 - -
2017-11-16 0 0 0 0.25 0 - -
2017-11-15 0.27 0.27 0.25 0.25 5,400 - -
2017-11-14 0 0 0 0.3 0 - -
2017-11-13 0.3 0.3 0.3 0.3 120 - -
2017-11-10 0 0 0 0.3 0 - -
2017-11-09 0 0 0 0.3 1 - -
2017-11-08 0 0 0 0.3 0 - -
2017-11-07 0 0 0 0.3 0 - -
2017-11-06 0 0 0 0.3 0 - -
2017-11-03 0 0 0 0.3 0 - -
2017-11-02 0 0 0 0.3 0 - -
2017-11-01 0 0 0 0.3 0 - -
2017-10-31 0 0 0 0.3 0 - -
2017-10-30 0 0 0 0.3 0 - -
2017-10-27 0 0 0 0.3 0 - -
2017-10-26 0 0 0 0.3 0 - -
2017-10-25 0 0 0 0.3 0 - -
2017-10-24 0 0 0 0.3 0 - -
2017-10-23 0 0 0 0.3 0 - -
2017-10-20 0.3 0.3 0.3 0.3 1,233 - -
2017-10-19 0 0 0 0.3 0 - -
2017-10-18 0.3 0.3 0.3 0.3 600 - -
2017-10-17 0 0 0 0.3 0 - -
2017-10-16 0.3 0.3 0.3 0.3 100 - -
2017-10-13 0 0 0 0.3 0 - -
2017-10-12 0 0 0 0.3 0 - -
2017-10-11 0.29 0.3 0.29 0.3 8,340 - -
2017-10-10 0 0 0 0.3 0 - -
2017-10-09 0.3 0.3 0.3 0.3 100 - -
2017-10-06 0 0 0 0.3 0 - -
2017-10-05 0 0 0 0.3 0 - -
Get more Data

Confederate Motors Stock History Chart

View CFED PE ratio, PS ratio stocks charts and compare with peers.
CFED Chart
Note: Compare Confederate Motors stock price history with the index and industry peers.

Confederate Motors Stock Price History: Past 5 years

Max Stock Price0.51Dec 07,2017
Min Stock Price0.03Mar 28,2017
Avg Stock Price0.14

CFED Industry Peers

Company Price Change (%)
Autoweb Inc (AUTO)7.570.05 (0.66%)
Elio Motors (ELIO)2.820.09 (3.09%)
Yamaha Motor (YAMHF)32.440 (0%)
T3 Motion (TTTM)0.010 (0%)
Polaris Industries (PII)117.760.44 (0.37%)
New Dover Capital (NDVR)00 (0%)
New Dover Capital (NDVR)00 (0%)

Confederate Motors share price history helps an investor analyze a company's history and do Confederate Motors stock analysis . The price and volume changes on a daily basis is provided in the Confederate Motors stock price history. A large fluctuation in price and volume indicates a highly volatile stock. CFED stock closed at $0.36 and traded with a volume of 600 on the last trading day. Looking at Confederate Motors stock history data, the P/S ratio was at a low of - on Feb 16, 2018.