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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 30, 2019 5.190 5.190 4.290 4.690 91,300 -0.50(-9.63%)
Aug 29, 2019 5.192 5.284 5.190 5.190 2,130 -0.06(-1.14%)
Aug 28, 2019 5.440 5.440 5.174 5.250 44,630 -0.24(-4.37%)
Aug 27, 2019 5.200 5.600 5.080 5.490 60,385 +0.43(+8.50%)
Aug 26, 2019 5.060 5.060 5.060 5.060 129 +0.04(+0.80%)
Aug 23, 2019 5.140 5.140 5.000 5.020 2,300 -0.18(-3.46%)
Aug 22, 2019 5.200 5.200 5.200 5.200 112 +0.00(+0.00%)
Aug 21, 2019 5.370 5.370 5.190 5.200 1,397 -0.23(-4.24%)
Aug 20, 2019 5.160 5.430 5.120 5.430 5,331 +0.32(+6.26%)
Aug 19, 2019 5.220 5.220 5.110 5.110 859 -0.20(-3.77%)
Aug 16, 2019 5.310 5.310 5.310 5.310 100 -0.09(-1.67%)
Aug 14, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Aug 13, 2019 5.400 5.400 5.400 5.400 709 +0.07(+1.31%)
Aug 12, 2019 5.450 5.450 5.330 5.330 218 -0.24(-4.31%)
Aug 09, 2019 5.570 5.570 5.570 5.570 300 -0.10(-1.76%)
Aug 08, 2019 5.670 5.670 21 +0.00(+0.00%)
Aug 07, 2019 5.560 5.670 5.560 5.670 451 -0.03(-0.53%)
Aug 06, 2019 5.700 5.700 5.700 5.700 408 +0.12(+2.15%)
Aug 05, 2019 5.350 5.580 5.350 5.580 676 +0.23(+4.30%)
Aug 02, 2019 5.490 5.490 5.310 5.350 1,300 -0.26(-4.63%)
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.