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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.840 -0.010 (-0.54%)
Streaming Delayed Price Updated: 3:36 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 (%)
Jun 30, 2021 3.070 3.720 3.040 3.720 78,214 +0.64(+20.78%)
Jun 29, 2021 3.080 3.090 3.070 3.080 19,421 -0.02(-0.65%)
Jun 28, 2021 3.120 3.120 3.080 3.100 1,832 -0.02(-0.64%)
Jun 25, 2021 3.120 3.120 3.120 3.120 202 +0.00(+0.00%)
Jun 24, 2021 3.120 3.120 3.050 3.120 3,978 -0.01(-0.32%)
Jun 23, 2021 3.070 3.200 3.030 3.130 14,667 +0.02(+0.64%)
Jun 22, 2021 3.050 3.110 3.050 3.110 7,233 +0.08(+2.64%)
Jun 21, 2021 3.030 3.030 3.030 3.030 1,131 +0.00(+0.00%)
Jun 18, 2021 3.050 3.080 2.980 3.030 11,024 +0.03(+1.00%)
Jun 17, 2021 3.020 3.090 2.960 3.000 34,948 -0.04(-1.32%)
Jun 16, 2021 3.100 3.100 3.030 3.040 29,194 -0.07(-2.25%)
Jun 15, 2021 3.310 3.310 3.110 3.110 513 -0.19(-5.76%)
Jun 14, 2021 3.230 3.300 3.190 3.300 6,276 +0.11(+3.45%)
Jun 11, 2021 3.140 3.250 3.130 3.190 9,028 +0.03(+0.79%)
Jun 10, 2021 3.165 3.165 3.165 3.165 221 -0.04(-1.09%)
Jun 08, 2021 3.200 3.200 3.200 251 +0.00(+0.00%)
Jun 07, 2021 3.170 3.220 3.160 3.200 13,313 +0.05(+1.59%)
Jun 04, 2021 3.287 3.287 3.150 3.150 1,138 -0.16(-4.79%)
Jun 03, 2021 3.290 3.320 3.290 3.308 6,975 +0.02(+0.56%)
Jun 02, 2021 3.245 3.300 3.245 3.290 4,201 +0.10(+3.13%)
Jun 01, 2021 3.300 3.307 2.990 3.190 29,008 -0.11(-3.32%)
May 28, 2021 3.350 3.390 3.300 3.300 3,468 -0.04(-1.27%)
May 27, 2021 3.360 3.360 3.305 3.342 4,177 +0.04(+1.12%)
May 26, 2021 3.250 3.340 3.250 3.305 3,543 +0.05(+1.61%)
May 25, 2021 3.325 3.325 3.250 3.252 2,998 -0.01(-0.23%)
May 24, 2021 3.257 3.310 3.250 3.260 3,275 -0.06(-1.69%)
May 21, 2021 3.330 3.340 3.262 3.316 1,008 -0.00(-0.11%)
May 20, 2021 3.500 3.500 3.320 3.320 6,119 -0.09(-2.64%)
May 19, 2021 3.220 3.450 3.220 3.410 5,181 +0.09(+2.71%)
May 18, 2021 3.360 3.470 3.320 3.320 3,803 -0.08(-2.35%)
May 17, 2021 3.390 3.400 3.350 3.400 7,198 -0.00(-0.10%)
May 14, 2021 3.505 3.505 3.400 3.404 10,918 -0.10(-2.76%)
May 13, 2021 3.510 3.510 3.403 3.500 1,908 +0.00(+0.00%)
May 12, 2021 3.500 3.500 3.500 3.500 2,761 +0.05(+1.45%)
May 11, 2021 3.460 3.460 3.450 3.450 917 -0.10(-2.82%)
May 10, 2021 3.470 3.550 3.470 3.550 3,605 +0.06(+1.80%)
May 07, 2021 3.500 3.500 3.380 3.487 5,750 +0.01(+0.35%)
May 06, 2021 3.500 3.500 3.475 3.475 3,372 -0.03(-0.72%)
May 05, 2021 3.500 3.560 3.500 3.500 1,303 -0.08(-2.23%)
May 04, 2021 3.550 3.580 3.550 3.580 882 +0.01(+0.37%)
May 03, 2021 3.730 3.730 3.567 3.567 1,320 -0.10(-2.81%)
Apr 30, 2021 3.500 3.670 3.500 3.670 800 +0.00(+0.00%)
Apr 29, 2021 3.430 3.670 3.430 3.670 1,005 -0.02(-0.54%)
Apr 28, 2021 3.690 3.690 3.690 20 +0.00(+0.00%)
Apr 27, 2021 3.690 3.690 3.690 3.690 559 -0.01(-0.27%)
Apr 26, 2021 3.470 3.700 3.410 3.700 8,463 +0.14(+3.93%)
Apr 23, 2021 3.970 3.970 3.470 3.560 28,400 -0.16(-4.30%)
Apr 22, 2021 3.720 3.750 3.720 3.720 628 -0.03(-0.80%)
Apr 21, 2021 3.710 3.750 3.710 3.750 7,889 -0.01(-0.27%)
Apr 20, 2021 3.700 3.810 3.700 3.760 3,244 +0.02(+0.53%)
Apr 19, 2021 3.800 3.800 3.740 3.740 14,243 +0.01(+0.27%)
Apr 16, 2021 3.720 3.732 3.720 3.730 1,500 +0.03(+0.81%)
Apr 15, 2021 3.810 3.810 3.700 3.700 11,406 -0.05(-1.33%)
Apr 14, 2021 4.010 4.010 3.750 3.750 16,633 -0.08(-2.09%)
Apr 13, 2021 3.920 3.920 3.820 3.830 17,092 -0.04(-1.03%)
Apr 12, 2021 3.860 3.920 3.860 3.870 12,978 +0.01(+0.26%)
Apr 09, 2021 3.940 3.968 3.750 3.860 13,600 -0.05(-1.28%)
Apr 08, 2021 3.750 3.910 3.750 3.910 4,858 +0.12(+3.17%)
Apr 07, 2021 3.900 3.900 3.780 3.790 1,604 -0.10(-2.57%)
Apr 06, 2021 3.890 3.890 3.890 3.890 832 +0.00(+0.00%)
Apr 05, 2021 3.770 3.950 3.750 3.890 4,942 +0.14(+3.73%)
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.