OTC:CFNB | Historical Stock Price | CALIFORNIA FIRST LEASING CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-04-08 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.33$6.62$13.20$26.29$52.38$104.351987-04-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$15.15$42.09800
2020-12-30$15.06$41.840
2020-12-29$15.06$41.84700
2020-12-28$15.06$41.840
2020-12-24$15.06$41.84200
2020-12-23$15.25$42.37500
2020-12-22$15.25$42.370
2020-12-21$15.25$42.370
2020-12-18$15.25$42.370
2020-12-17$15.25$42.370
2020-12-16$15.25$42.37100
2020-12-15$15.25$42.370
2020-12-14$15.25$42.370
2020-12-11$15.25$42.3716,100
2020-12-10$15.25$42.371,400
2020-12-09$15.00$41.670
2020-12-08$15.00$41.676,300
2020-12-07$15.00$41.67400
2020-12-04$14.91$41.42200
2020-12-03$14.82$41.170
2020-12-02$14.82$41.170
2020-12-01$14.82$41.170
2020-11-30$14.82$41.17300
2020-11-27$14.82$41.170
2020-11-25$14.82$41.17300
2020-11-24$15.00$41.671,000
2020-11-23$15.00$41.670
2020-11-20$15.00$41.671,800
2020-11-19$15.00$41.670
2020-11-18$15.00$41.670
2020-11-17$15.00$41.671,400
2020-11-16$15.00$41.673,000
2020-11-13$15.80$43.900
2020-11-12$15.80$43.900
2020-11-11$15.80$42.401,600
2020-11-10$15.80$42.402,200
2020-11-09$15.80$42.401,600
2020-11-06$15.50$41.590
2020-11-05$15.50$41.591,600
2020-11-04$15.75$42.26300
2020-11-03$16.00$42.93200
2020-11-02$15.85$42.530
2020-10-30$15.85$42.531,000
2020-10-29$16.00$42.931,100
2020-10-28$15.70$42.130
2020-10-27$15.70$42.130
2020-10-26$15.70$42.131,600
2020-10-23$16.00$42.931,300
2020-10-22$16.20$43.471,300
2020-10-21$16.00$42.93300
2020-10-20$15.90$42.66600
2020-10-19$16.00$42.931,600
2020-10-16$17.00$45.626,500
2020-10-15$15.66$42.020
2020-10-14$15.66$42.020
2020-10-13$15.66$42.020
2020-10-12$15.66$42.023,000
2020-10-09$15.71$42.150
2020-10-08$15.71$42.1510,000
2020-10-07$15.75$42.260
2020-10-06$15.75$42.260
2020-10-05$15.75$42.260
2020-10-02$15.75$42.260
2020-10-01$15.75$42.260
2020-09-30$15.75$42.260
2020-09-29$15.75$42.260
2020-09-28$15.75$42.260
2020-09-25$15.75$42.260
2020-09-24$15.75$42.260
2020-09-23$15.75$42.260
2020-09-22$15.75$42.260
2020-09-21$15.75$42.261,700
2020-09-18$15.75$42.260
2020-09-17$15.75$42.26400
2020-09-16$15.75$42.260
2020-09-15$15.75$42.263,200
2020-09-14$15.72$42.180
2020-09-11$15.72$42.180
2020-09-10$15.72$42.180
2020-09-09$15.72$42.180
2020-09-08$15.72$42.180
2020-09-04$15.72$42.18400
2020-09-03$15.85$42.530
2020-09-02$15.85$42.53300
2020-09-01$15.65$41.99200
2020-08-31$15.50$41.59200
2020-08-28$15.40$41.321,400
2020-08-27$15.40$41.325,300
2020-08-26$15.60$41.86500
2020-08-25$15.40$41.32100
2020-08-24$15.58$41.81200
2020-08-21$15.32$41.110
2020-08-20$15.32$41.110
2020-08-19$15.32$41.110
2020-08-18$15.32$41.110
2020-08-17$15.32$41.110
2020-08-14$15.32$41.110
2020-08-13$15.32$41.110
2020-08-12$15.32$41.11500
2020-08-11$15.32$41.11400
2020-08-10$15.32$41.110
2020-08-07$15.32$41.11100
2020-08-06$15.32$41.110
2020-08-05$15.32$41.11200
2020-08-04$15.31$41.080
2020-08-03$15.31$41.08100
2020-07-31$15.31$41.080
2020-07-30$15.31$41.08600
2020-07-29$15.31$41.080
2020-07-28$15.31$41.08100
2020-07-27$15.40$41.320
2020-07-24$15.40$41.324,900
2020-07-23$15.48$41.541,200
2020-07-22$15.37$41.240
2020-07-21$15.37$41.240
2020-07-20$15.37$41.240
2020-07-17$15.37$41.240
2020-07-16$15.37$41.24200
2020-07-15$15.43$41.40100
2020-07-14$15.43$41.400
2020-07-13$15.43$41.400
2020-07-10$15.43$41.400
2020-07-09$15.43$41.400
2020-07-08$15.43$41.400
2020-07-07$15.43$41.400
2020-07-06$15.43$41.40200
2020-07-02$15.35$41.190
2020-07-01$15.35$41.19100
2020-06-30$15.30$41.050
2020-06-29$15.30$41.050
2020-06-26$15.30$41.050
2020-06-25$15.30$41.050
2020-06-24$15.30$41.054,100
2020-06-23$15.30$41.05900
2020-06-22$15.30$41.055,000
2020-06-19$15.27$40.9716,800
2020-06-18$15.25$40.92400
2020-06-17$15.17$40.714,600
2020-06-16$15.15$40.65900
2020-06-15$15.20$40.79900
2020-06-12$15.07$40.440
2020-06-11$15.07$40.440
2020-06-10$15.07$40.440
2020-06-09$15.07$40.44900
2020-06-08$15.07$40.441,200
2020-06-05$15.00$40.252,500
2020-06-04$15.00$40.250
2020-06-03$15.00$40.25400
2020-06-02$14.90$39.98200
2020-06-01$14.87$39.90800
2020-05-29$14.85$39.850
2020-05-28$14.85$39.85100
2020-05-27$14.85$39.85200
2020-05-26$14.80$39.71200
2020-05-22$14.60$39.181,200
2020-05-21$14.60$39.18500
2020-05-20$14.55$39.04500
2020-05-19$14.55$39.040
2020-05-18$14.55$39.040
2020-05-15$14.55$39.04300
2020-05-14$14.50$38.910
2020-05-13$14.50$38.910
2020-05-12$14.50$38.910
2020-05-11$14.50$38.910
2020-05-08$14.50$38.910
2020-05-07$14.50$38.916,800
2020-05-06$14.41$38.670
2020-05-05$14.41$38.670
2020-05-04$14.41$38.671,500
2020-05-01$14.56$39.070
2020-04-30$14.56$39.072,100
2020-04-29$14.50$38.910
2020-04-28$14.50$38.910
2020-04-27$14.50$38.910
2020-04-24$14.50$38.910
2020-04-23$14.50$38.910
2020-04-22$14.50$38.910
2020-04-21$14.50$38.910
2020-04-20$14.50$38.910
2020-04-17$14.50$38.913,900
2020-04-16$13.90$37.301,800
2020-04-15$13.90$37.300
2020-04-14$13.90$37.300
2020-04-13$13.90$37.30300
2020-04-09$13.50$36.220
2020-04-08$13.50$36.220
2020-04-07$13.50$36.22300
2020-04-06$13.50$36.220
2020-04-03$13.50$36.22100
2020-04-02$13.41$35.980
2020-04-01$13.41$35.98300
2020-03-31$13.50$36.220
2020-03-30$13.50$36.220
2020-03-27$13.50$36.22100
2020-03-26$14.00$37.57100
2020-03-25$13.20$35.420
2020-03-24$13.20$35.42200
2020-03-23$13.32$35.740
2020-03-20$13.32$35.74100
2020-03-19$13.60$36.490
2020-03-18$13.60$36.49700
2020-03-17$15.15$40.650
2020-03-16$15.15$40.650
2020-03-13$15.15$40.650
2020-03-12$15.15$40.65100
2020-03-11$15.00$40.25900
2020-03-10$14.95$40.112,800
2020-03-09$16.30$43.740
2020-03-06$16.30$43.740
2020-03-05$16.30$43.740
2020-03-04$16.30$43.740
2020-03-03$16.30$43.74100
2020-03-02$16.10$43.20800
2020-02-28$16.30$43.741,500
2020-02-27$16.45$44.140
2020-02-26$16.45$44.140
2020-02-25$16.45$44.140
2020-02-24$16.45$44.14600
2020-02-21$16.50$44.270
2020-02-20$16.50$44.270
2020-02-19$16.50$44.270
2020-02-18$16.50$44.270
2020-02-14$16.50$44.270
2020-02-13$16.50$44.270
2020-02-12$16.50$44.270
2020-02-11$16.50$44.27500
2020-02-10$16.50$44.27800
2020-02-07$16.51$44.300
2020-02-06$16.51$44.300
2020-02-05$16.51$44.3036,800
2020-02-04$16.60$44.5410,000
2020-02-03$16.60$44.54400
2020-01-31$16.75$44.9420,100
2020-01-30$16.75$44.94200
2020-01-29$16.70$44.81400
2020-01-28$16.75$44.94700
2020-01-27$16.25$43.600
2020-01-24$16.25$43.60200
2020-01-23$16.50$44.270
2020-01-22$16.50$44.271,200
2020-01-21$16.60$44.540
2020-01-17$16.60$44.540
2020-01-16$16.60$44.540
2020-01-15$16.60$44.540
2020-01-14$16.60$44.540
2020-01-13$16.60$44.540
2020-01-10$16.60$44.54600
2020-01-09$16.60$44.540
2020-01-08$16.60$44.540
2020-01-07$16.60$44.540
2020-01-06$16.60$44.540
2020-01-03$16.60$44.54800
2020-01-02$16.65$44.680