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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.820 -0.030 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2020 3.980 4.003 3.600 3.600 6,907 -0.20(-5.26%)
Mar 30, 2020 3.980 4.070 3.710 3.800 1,334,417 -0.18(-4.53%)
Mar 27, 2020 4.180 4.180 3.830 3.981 9,300 -0.52(-11.54%)
Mar 26, 2020 4.500 4.500 4.500 4.500 453 -0.03(-0.66%)
Mar 25, 2020 3.985 4.530 3.985 4.530 2,217 +0.61(+15.70%)
Mar 24, 2020 3.900 4.040 3.900 3.915 1,562 -0.08(-2.12%)
Mar 23, 2020 4.000 4.000 4.000 4.000 175 +0.00(+0.00%)
Mar 20, 2020 4.000 4.000 4.000 4.000 600 +0.00(+0.00%)
Mar 19, 2020 4.000 4.000 4.000 4.000 2,105 -0.05(-1.23%)
Mar 18, 2020 4.050 4.050 4.050 4.050 2,747 +0.00(+0.00%)
Mar 17, 2020 4.110 4.160 4.050 4.050 3,202 -0.05(-1.22%)
Mar 16, 2020 4.100 4.287 4.100 4.100 2,965 -0.15(-3.53%)
Mar 13, 2020 4.200 4.253 4.100 4.250 2,500 -0.15(-3.41%)
Mar 12, 2020 4.352 4.535 4.352 4.400 908 -0.05(-1.12%)
Mar 11, 2020 4.100 4.450 4.100 4.450 1,924 +0.40(+9.79%)
Mar 10, 2020 4.100 4.100 3.979 4.053 1,291 -0.05(-1.29%)
Mar 09, 2020 4.110 4.110 4.000 4.106 1,079 -0.25(-5.76%)
Mar 06, 2020 4.357 4.357 4.357 4.357 400 -0.13(-2.96%)
Mar 05, 2020 4.210 4.490 4.200 4.490 4,231 +0.16(+3.73%)
Mar 04, 2020 4.329 4.329 4.329 4.329 160 +0.00(+0.00%)
Mar 03, 2020 4.305 4.329 4.100 4.329 1,119 -0.00(-0.10%)
Mar 02, 2020 4.364 4.420 4.333 4.333 1,539 +0.00(+0.09%)
Feb 28, 2020 4.228 4.329 4.080 4.329 900 -0.22(-4.86%)
Feb 27, 2020 4.410 4.560 4.360 4.550 2,473 -0.25(-5.21%)
Feb 26, 2020 4.620 4.800 4.550 4.800 887 +0.25(+5.49%)
Feb 25, 2020 4.800 4.800 4.550 4.550 3,275 -0.29(-5.99%)
Feb 24, 2020 4.370 5.000 4.370 4.840 7,142 +0.38(+8.52%)
Feb 21, 2020 4.410 4.680 4.410 4.460 2,700 -0.07(-1.44%)
Feb 20, 2020 4.500 4.700 4.500 4.525 2,894 -0.01(-0.32%)
Feb 19, 2020 4.400 4.700 4.400 4.540 4,917 -0.05(-1.09%)
Feb 18, 2020 4.630 4.770 4.417 4.590 6,381 -0.11(-2.27%)
Feb 14, 2020 4.697 4.830 4.653 4.697 5,900 -0.13(-2.76%)
Feb 13, 2020 4.650 4.830 4.650 4.830 1,533 +0.10(+2.11%)
Feb 12, 2020 4.770 4.860 4.677 4.730 4,687 -0.01(-0.26%)
Feb 11, 2020 4.920 4.920 4.510 4.742 4,758 -0.08(-1.61%)
Feb 10, 2020 4.800 5.050 4.800 4.820 5,460 +0.02(+0.35%)
Feb 07, 2020 4.803 4.803 4.803 4.803 200 +0.00(+0.00%)
Feb 06, 2020 4.930 4.930 4.803 4.803 467 +0.01(+0.28%)
Feb 05, 2020 4.790 4.790 4.790 4.790 818 -0.21(-4.20%)
Feb 04, 2020 4.950 5.000 4.730 5.000 14,638 +0.05(+1.01%)
Feb 03, 2020 4.370 5.000 4.370 4.950 6,200 +0.69(+16.20%)
Jan 31, 2020 4.350 4.380 4.260 4.260 3,200 -0.25(-5.52%)
Jan 30, 2020 4.509 4.509 4.509 4.509 756 -0.04(-0.91%)
Jan 29, 2020 4.545 4.550 4.545 4.550 515 -0.01(-0.22%)
Jan 28, 2020 4.580 4.580 4.560 4.560 2,547 -0.09(-1.94%)
Jan 27, 2020 4.650 5.000 4.560 4.650 8,581 -0.12(-2.52%)
Jan 24, 2020 4.770 4.777 4.770 4.770 1,000 +0.10(+2.14%)
Jan 23, 2020 4.653 4.780 4.650 4.670 3,191 -0.04(-0.74%)
Jan 22, 2020 4.772 4.800 4.670 4.705 3,562 -0.05(-1.06%)
Jan 21, 2020 4.756 4.756 4.756 4.756 1,083 +0.13(+2.71%)
Jan 17, 2020 4.720 4.779 4.620 4.630 20,200 -0.07(-1.49%)
Jan 16, 2020 4.500 4.700 4.500 4.700 12,454 +0.07(+1.51%)
Jan 15, 2020 4.630 4.633 4.630 4.630 1,897 +0.17(+3.81%)
Jan 14, 2020 4.460 4.460 4.460 4.460 194 +0.00(+0.00%)
Jan 13, 2020 4.710 4.713 4.455 4.460 28,557 -0.37(-7.66%)
Jan 10, 2020 4.900 4.930 4.820 4.830 2,300 -0.12(-2.42%)
Jan 09, 2020 5.010 5.010 4.943 4.950 5,584 -0.06(-1.20%)
Jan 08, 2020 4.930 5.010 4.930 5.010 7,003 +0.13(+2.58%)
Jan 07, 2020 4.740 5.000 4.737 4.884 13,319 +0.26(+5.71%)
Jan 06, 2020 4.600 4.620 4.600 4.620 2,187 +0.06(+1.32%)
Jan 03, 2020 4.400 4.570 4.350 4.560 44,600 +0.24(+5.56%)
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.