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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 30, 2020 3.860 3.860 3.860 3.860 641 +0.10(+2.66%)
Jun 29, 2020 3.860 3.960 3.660 3.760 2,211 +0.03(+0.80%)
Jun 26, 2020 3.730 3.730 3.730 3.730 100 +0.00(+0.00%)
Jun 25, 2020 3.725 3.730 3.725 3.730 344 +0.07(+1.91%)
Jun 24, 2020 3.660 3.660 129 +0.00(+0.00%)
Jun 23, 2020 3.780 3.780 3.660 3.660 5,880 -0.23(-5.91%)
Jun 22, 2020 3.890 3.890 3.890 3.890 630 -0.11(-2.75%)
Jun 19, 2020 3.810 4.000 3.810 4.000 23,200 +0.15(+4.03%)
Jun 18, 2020 3.845 3.845 3.845 3.845 56 +0.00(+0.00%)
Jun 17, 2020 3.810 4.019 3.780 3.845 48,625 +0.05(+1.18%)
Jun 16, 2020 3.800 3.800 3.800 3.800 136 +0.00(+0.00%)
Jun 15, 2020 3.800 3.800 3.800 3.800 1,081 -0.17(-4.28%)
Jun 12, 2020 3.900 3.970 3.900 3.970 1,800 +0.06(+1.53%)
Jun 11, 2020 3.660 3.990 3.660 3.910 8,243 -0.09(-2.25%)
Jun 10, 2020 3.729 4.000 3.691 4.000 23,507 +0.34(+9.29%)
Jun 09, 2020 3.680 3.750 3.660 3.660 1,036 -0.15(-3.94%)
Jun 08, 2020 3.810 3.810 3.810 3.810 169 -0.00(-0.08%)
Jun 05, 2020 3.850 3.850 3.813 3.813 300 -0.02(-0.45%)
Jun 04, 2020 3.830 3.830 3.830 3.830 250 +0.18(+4.93%)
Jun 03, 2020 3.650 3.650 57 +0.00(+0.00%)
Jun 02, 2020 3.650 3.650 3.650 3.650 537 +0.05(+1.39%)
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.