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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.698 +0.048 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2019 5.559 5.559 5.559 5.559 400 +0.02(+0.29%)
May 30, 2019 5.520 5.543 5.500 5.543 1,986 -0.01(-0.13%)
May 29, 2019 5.450 5.630 5.450 5.550 33,004 +0.15(+2.78%)
May 28, 2019 5.380 5.500 5.380 5.400 440 +0.04(+0.75%)
May 24, 2019 5.450 5.450 5.180 5.360 17,900 -0.09(-1.65%)
May 23, 2019 5.590 5.619 5.450 5.450 5,283 -0.15(-2.68%)
May 22, 2019 5.870 5.870 5.560 5.600 4,224 -0.30(-5.08%)
May 21, 2019 6.200 6.250 5.868 5.900 28,382 -0.10(-1.67%)
May 20, 2019 5.600 6.590 5.600 6.000 38,515 +0.45(+8.02%)
May 17, 2019 5.320 5.555 5.300 5.555 4,800 +0.04(+0.81%)
May 16, 2019 5.361 5.530 5.361 5.510 929 +0.01(+0.18%)
May 15, 2019 5.500 5.611 5.480 5.500 2,289 +0.15(+2.80%)
May 14, 2019 5.400 5.410 5.345 5.350 13,774 +0.00(+0.00%)
May 13, 2019 5.340 5.400 5.340 5.350 4,312 -0.24(-4.33%)
May 10, 2019 5.550 5.592 5.440 5.592 3,900 -0.14(-2.41%)
May 09, 2019 5.820 5.820 5.730 5.730 2,502 -0.05(-0.88%)
May 08, 2019 5.781 5.781 5.781 5.781 562 -0.02(-0.33%)
May 07, 2019 6.040 6.040 5.785 5.800 25,546 -0.19(-3.13%)
May 06, 2019 5.750 5.987 5.750 5.987 5,004 +0.14(+2.35%)
May 03, 2019 5.950 5.970 5.760 5.850 14,700 -0.06(-1.02%)
May 02, 2019 5.810 5.950 5.810 5.910 931 +0.01(+0.17%)
May 01, 2019 5.940 5.940 5.857 5.900 552 +0.01(+0.11%)
Apr 30, 2019 5.980 6.009 5.894 5.894 1,232 -0.09(-1.44%)
Apr 29, 2019 5.960 5.980 5.960 5.980 769 +0.06(+1.01%)
Apr 26, 2019 6.032 6.050 5.915 5.920 5,800 -0.13(-2.15%)
Apr 25, 2019 6.020 6.050 6.020 6.050 1,384 -0.15(-2.42%)
Apr 24, 2019 6.370 6.370 6.000 6.200 4,986 -0.38(-5.78%)
Apr 23, 2019 6.130 6.580 5.920 6.580 3,751 +0.56(+9.30%)
Apr 22, 2019 6.010 6.029 5.900 6.020 3,911 -0.03(-0.50%)
Apr 18, 2019 6.010 6.050 6.000 6.050 1,600 +0.11(+1.92%)
Apr 17, 2019 5.853 6.030 5.853 5.936 2,851 -0.06(-1.02%)
Apr 16, 2019 6.250 6.310 5.950 5.997 23,072 -0.30(-4.73%)
Apr 15, 2019 6.660 6.660 6.250 6.295 18,920 -0.25(-3.76%)
Apr 12, 2019 6.270 6.581 6.270 6.541 1,800 +0.11(+1.72%)
Apr 11, 2019 6.410 6.590 6.314 6.430 11,276 +0.00(+0.00%)
Apr 10, 2019 6.505 6.505 6.430 6.430 648 +0.07(+1.10%)
Apr 09, 2019 6.720 6.760 6.330 6.360 8,382 -0.14(-2.15%)
Apr 08, 2019 7.000 7.000 6.500 6.500 36,340 -0.11(-1.66%)
Apr 05, 2019 6.270 7.000 6.260 6.610 72,000 +0.51(+8.36%)
Apr 04, 2019 5.700 6.100 5.700 6.100 6,748 +0.40(+7.02%)
Apr 03, 2019 5.870 5.870 5.600 5.700 12,232 -0.16(-2.77%)
Apr 02, 2019 5.812 5.920 5.810 5.862 21,285 -0.16(-2.62%)
Apr 01, 2019 6.060 6.080 5.930 6.020 19,666 -0.04(-0.66%)
Mar 29, 2019 5.900 6.067 5.680 6.060 44,200 +0.52(+9.38%)
Mar 28, 2019 5.350 5.610 5.350 5.540 8,666 +0.19(+3.55%)
Mar 27, 2019 5.540 5.580 5.334 5.350 755 -0.26(-4.57%)
Mar 26, 2019 5.560 5.606 5.331 5.606 3,934 +0.07(+1.22%)
Mar 25, 2019 5.470 5.538 5.395 5.538 3,183 +0.17(+3.14%)
Mar 22, 2019 5.100 5.480 5.100 5.370 2,800 +0.06(+1.13%)
Mar 21, 2019 5.242 5.310 5.242 5.310 678 -0.02(-0.38%)
Mar 20, 2019 5.180 5.330 5.180 5.330 1,322 +0.13(+2.50%)
Mar 19, 2019 5.590 5.590 5.200 5.200 9,571 -0.26(-4.76%)
Mar 18, 2019 5.176 5.640 5.140 5.460 19,484 +0.35(+6.80%)
Mar 15, 2019 5.147 5.147 5.111 5.112 1,100 +0.06(+1.24%)
Mar 14, 2019 5.290 5.300 5.030 5.050 9,863 -0.24(-4.54%)
Mar 13, 2019 5.690 5.952 5.290 5.290 20,214 -0.29(-5.20%)
Mar 12, 2019 6.300 6.480 5.580 5.580 11,924 -0.72(-11.43%)
Mar 11, 2019 6.350 6.350 6.010 6.300 4,347 +0.09(+1.45%)
Mar 08, 2019 6.390 6.390 6.100 6.210 49,100 +0.21(+3.50%)
Mar 07, 2019 5.500 6.190 5.500 6.000 12,397 +0.50(+9.09%)
Mar 06, 2019 5.422 5.535 5.350 5.500 5,665 +0.18(+3.36%)
Mar 05, 2019 5.300 5.395 5.130 5.321 4,566 +0.16(+3.12%)
Mar 04, 2019 5.200 5.500 5.160 5.160 19,081 -0.11(-2.09%)
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.