Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnfinance Holdings Ltd ADR (NY: CNF )

1.770 -0.010 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.930 4.930 4.930 4.930 100 +0.00(+0.00%)
Nov 27, 2019 4.930 4.930 4.930 4.930 500 +0.01(+0.20%)
Nov 26, 2019 4.910 5.130 4.785 4.920 2,342 +0.14(+2.93%)
Nov 25, 2019 4.800 5.100 4.780 4.780 3,588 -0.03(-0.62%)
Nov 22, 2019 4.740 4.879 4.740 4.810 1,800 +0.09(+1.91%)
Nov 21, 2019 4.900 4.915 4.720 4.720 11,493 -0.31(-6.16%)
Nov 20, 2019 5.050 5.050 5.030 5.030 543 +0.11(+2.24%)
Nov 19, 2019 5.230 5.230 4.900 4.920 8,742 -0.24(-4.65%)
Nov 18, 2019 5.170 5.170 5.160 5.160 3,068 +0.05(+1.08%)
Nov 15, 2019 5.200 5.200 5.105 5.105 800 -0.03(-0.68%)
Nov 14, 2019 5.000 5.140 5.000 5.140 753 +0.14(+2.80%)
Nov 13, 2019 5.000 5.000 5.000 5.000 1,314 -0.12(-2.36%)
Nov 12, 2019 5.140 5.140 5.069 5.121 1,068 +0.19(+3.88%)
Nov 11, 2019 4.930 4.930 4.930 4.930 210 -0.06(-1.20%)
Nov 08, 2019 5.000 5.000 4.990 4.990 2,800 +0.00(+0.02%)
Nov 07, 2019 4.988 4.990 4.988 4.989 2,499 -0.00(-0.09%)
Nov 06, 2019 5.000 5.070 4.990 4.994 4,356 -0.08(-1.50%)
Nov 05, 2019 5.000 5.080 5.000 5.070 1,890 +0.07(+1.40%)
Nov 04, 2019 5.040 5.100 5.000 5.000 3,985 +0.00(+0.00%)
Nov 01, 2019 4.650 5.060 4.585 5.000 6,200 +0.35(+7.53%)
Oct 31, 2019 4.650 4.650 4.650 4.650 156 -0.13(-2.82%)
Oct 30, 2019 4.830 4.830 4.785 4.785 3,538 -0.08(-1.54%)
Oct 29, 2019 4.860 4.860 4.860 4.860 6 +0.00(+0.00%)
Oct 28, 2019 4.780 4.920 4.725 4.860 2,839 +0.06(+1.25%)
Oct 25, 2019 4.879 5.100 4.731 4.800 6,400 -0.08(-1.64%)
Oct 24, 2019 4.800 5.020 4.769 4.880 3,292 -0.02(-0.41%)
Oct 23, 2019 4.770 5.060 4.760 4.900 3,104 +0.08(+1.66%)
Oct 22, 2019 4.710 4.970 4.710 4.820 2,626 -0.05(-1.03%)
Oct 21, 2019 4.760 4.900 4.700 4.870 5,238 +0.08(+1.67%)
Oct 18, 2019 4.640 4.790 4.640 4.790 1,600 +0.23(+5.08%)
Oct 17, 2019 4.470 4.560 4.470 4.559 3,256 -0.00(-0.03%)
Oct 16, 2019 4.550 4.560 4.550 4.560 2,012 -0.02(-0.41%)
Oct 15, 2019 4.530 4.579 4.500 4.579 4,696 -0.12(-2.58%)
Oct 14, 2019 4.650 4.720 4.450 4.700 5,455 +0.06(+1.29%)
Oct 11, 2019 4.440 4.640 4.440 4.640 6,600 +0.23(+5.22%)
Oct 10, 2019 4.510 4.600 4.400 4.410 21,699 -0.08(-1.78%)
Oct 09, 2019 5.070 5.200 4.290 4.490 28,716 -0.48(-9.66%)
Oct 08, 2019 5.300 5.710 4.970 4.970 15,891 -0.45(-8.22%)
Oct 07, 2019 5.490 6.190 5.400 5.415 7,943 -0.08(-1.55%)
Oct 04, 2019 5.500 5.850 5.470 5.500 6,300 +0.06(+1.10%)
Oct 03, 2019 5.440 5.440 5.440 5.440 16 +0.00(+0.00%)
Oct 02, 2019 5.520 5.530 5.369 5.440 1,325 -0.26(-4.56%)
Oct 01, 2019 5.864 5.864 5.380 5.700 12,446 -0.35(-5.79%)
Sep 30, 2019 5.740 6.080 5.650 6.050 69,307 +0.20(+3.42%)
Sep 27, 2019 5.700 5.890 5.600 5.850 31,600 +0.15(+2.63%)
Sep 26, 2019 5.770 5.800 5.560 5.700 14,587 +0.01(+0.18%)
Sep 25, 2019 5.410 5.771 5.361 5.690 19,941 +0.24(+4.40%)
Sep 24, 2019 5.280 5.450 5.280 5.450 565 +0.15(+2.83%)
Sep 23, 2019 5.540 5.540 5.290 5.300 1,462 +0.08(+1.53%)
Sep 20, 2019 5.040 5.220 4.940 5.220 29,900 +0.09(+1.73%)
Sep 19, 2019 4.860 5.340 4.860 5.131 4,764 +0.17(+3.51%)
Sep 18, 2019 5.205 5.205 4.957 4.957 2,719 -0.12(-2.44%)
Sep 17, 2019 5.049 5.082 5.005 5.082 3,919 +0.17(+3.49%)
Sep 16, 2019 4.860 5.100 4.860 4.910 3,996 +0.10(+1.99%)
Sep 13, 2019 4.814 4.814 4.814 4.814 200 -0.01(-0.21%)
Sep 12, 2019 4.850 4.850 4.824 4.824 1,170 -0.03(-0.53%)
Sep 11, 2019 4.800 4.850 4.800 4.850 776 +0.10(+2.05%)
Sep 10, 2019 4.753 4.753 4.753 4.753 123 -0.09(-1.80%)
Sep 09, 2019 4.710 4.840 4.710 4.840 448 +0.09(+1.89%)
Sep 06, 2019 4.750 4.860 4.710 4.750 20,300 -0.01(-0.30%)
Sep 05, 2019 4.850 4.860 4.764 4.764 1,531 -0.02(-0.33%)
Sep 04, 2019 4.820 4.820 4.780 4.780 7,966 -0.11(-2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.