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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.681 -0.169 (-9.15%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 3, 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 30, 2020 3.500 3.500 3.448 3.500 1,548 +0.03(+0.86%)
Nov 27, 2020 3.361 3.470 3.360 3.470 700 -0.03(-0.86%)
Nov 25, 2020 3.500 3.500 3.300 3.500 12,000 +0.16(+4.79%)
Nov 24, 2020 3.300 3.350 3.200 3.340 8,719 +0.14(+4.37%)
Nov 23, 2020 3.150 3.200 3.113 3.200 6,396 +0.20(+6.67%)
Nov 20, 2020 3.060 3.070 3.000 3.000 1,800 -0.07(-2.28%)
Nov 19, 2020 3.060 3.070 2.997 3.070 3,110 +0.06(+1.99%)
Nov 18, 2020 2.993 3.050 2.990 3.010 4,677 +0.05(+1.86%)
Nov 17, 2020 2.955 2.955 2.955 2.955 1,073 +0.04(+1.55%)
Nov 16, 2020 2.910 2.910 2.910 2.910 82 +0.00(+0.00%)
Nov 13, 2020 2.980 2.980 2.910 2.910 2,600 -0.04(-1.52%)
Nov 12, 2020 2.955 2.955 2.955 2.955 158 -0.15(-4.98%)
Nov 11, 2020 3.090 3.150 3.090 3.110 866 +0.21(+7.24%)
Nov 10, 2020 2.990 2.990 2.900 2.900 2,957 -0.20(-6.45%)
Nov 09, 2020 2.950 3.100 2.950 3.100 414 +0.02(+0.65%)
Nov 06, 2020 3.080 3.080 3.080 3.080 100 +0.10(+3.36%)
Nov 05, 2020 2.980 2.980 2.980 2.980 78 +0.00(+0.00%)
Nov 04, 2020 3.052 3.052 2.980 2.980 761 -0.14(-4.49%)
Nov 03, 2020 3.120 3.120 3.120 3.120 687 +0.02(+0.65%)
Nov 02, 2020 3.240 3.240 3.100 3.100 1,226 -0.10(-3.13%)
Oct 30, 2020 3.219 3.219 3.200 3.200 1,900 -0.02(-0.62%)
Oct 29, 2020 3.220 3.220 11 +0.00(+0.00%)
Oct 28, 2020 3.240 3.240 3.210 3.220 781 +0.12(+3.87%)
Oct 27, 2020 3.110 3.110 3.100 3.100 1,372 -0.16(-4.91%)
Oct 26, 2020 3.260 3.260 3.260 3.260 206 +0.01(+0.34%)
Oct 23, 2020 3.249 3.249 3.249 3.249 100 +0.00(+0.00%)
Oct 22, 2020 3.249 3.249 3.249 3.249 242 +0.07(+2.33%)
Oct 21, 2020 3.250 3.250 3.100 3.175 2,460 -0.07(-2.23%)
Oct 20, 2020 3.247 3.250 3.247 3.247 945 -0.00(-0.08%)
Oct 19, 2020 3.247 3.250 3.247 3.250 1,082 +0.03(+0.93%)
Oct 16, 2020 3.220 3.220 3.220 3.220 100 +0.00(+0.00%)
Oct 15, 2020 3.220 3.220 1 +0.00(+0.00%)
Oct 14, 2020 3.220 3.220 3.220 3.220 157 +0.00(+0.00%)
Oct 13, 2020 3.220 3.220 3.170 3.220 730 +0.12(+3.87%)
Oct 12, 2020 3.150 3.150 3.100 3.100 474 -0.01(-0.32%)
Oct 09, 2020 3.190 3.190 3.110 3.110 1,900 -0.07(-2.14%)
Oct 08, 2020 3.178 3.178 3.178 3.178 225 -0.02(-0.55%)
Oct 06, 2020 3.196 3.196 3.196 0 +0.00(+0.00%)
Oct 05, 2020 3.060 3.196 3.060 3.196 2,341 +0.05(+1.64%)
Oct 02, 2020 3.144 3.144 3.144 3.144 100 +0.00(+0.00%)
Oct 01, 2020 3.144 3.144 3.144 3.144 84 +0.00(+0.00%)
Sep 30, 2020 3.144 3.144 3.144 3.144 15 +0.00(+0.00%)
Sep 29, 2020 3.144 3.144 31 +0.00(+0.00%)
Sep 28, 2020 3.100 3.144 3.100 3.144 505 +0.04(+1.43%)
Sep 25, 2020 3.110 3.170 3.100 3.100 6,500 -0.16(-4.91%)
Sep 24, 2020 3.260 3.260 3.260 3.260 4 +0.00(+0.00%)
Sep 23, 2020 3.260 3.260 3.260 3.260 119 +0.04(+1.24%)
Sep 22, 2020 3.210 3.240 3.110 3.220 5,541 +0.02(+0.63%)
Sep 21, 2020 3.360 3.360 3.150 3.200 10,088 -0.35(-9.74%)
Sep 18, 2020 3.545 3.545 3.545 3.545 100 +0.00(+0.00%)
Sep 17, 2020 3.545 3.545 3.545 3.545 419 +0.11(+3.14%)
Sep 16, 2020 3.437 3.437 44 +0.00(+0.00%)
Sep 15, 2020 3.437 3.437 3.437 3.437 15 +0.00(+0.00%)
Sep 14, 2020 3.560 3.560 3.375 3.437 1,446 -0.00(-0.08%)
Sep 11, 2020 3.440 3.440 3.440 3.440 100 +0.00(+0.00%)
Sep 10, 2020 3.630 3.630 3.440 3.440 6,842 -0.11(-3.10%)
Sep 09, 2020 3.440 3.600 3.440 3.550 52,858 +0.05(+1.48%)
Sep 08, 2020 3.490 3.540 3.490 3.498 2,872 -0.06(-1.74%)
Sep 04, 2020 3.610 3.610 3.500 3.560 1,300 +0.06(+1.72%)
Sep 03, 2020 3.400 3.500 3.400 3.500 2,060 +0.27(+8.36%)
Sep 02, 2020 3.200 3.230 3.200 3.230 1,018 +0.08(+2.54%)
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.