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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.800 UNCHANGED
Streaming Delayed Price Updated: 1:17 PM EDT, May 2, 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%)
Aug 01, 2019 5.740 5.890 5.610 5.610 1,071 +0.01(+0.18%)
Jul 31, 2019 5.600 5.600 5.600 5.600 544 +0.01(+0.18%)
Jul 30, 2019 5.781 5.781 5.590 5.590 300 +0.00(+0.00%)
Jul 29, 2019 5.700 5.700 5.590 5.590 806 +0.07(+1.27%)
Jul 26, 2019 5.520 5.520 5.520 5.520 500 -0.01(-0.18%)
Jul 24, 2019 5.530 5.530 5.530 0 -0.07(-1.25%)
Jul 23, 2019 5.750 5.750 5.600 5.600 600 -0.05(-0.88%)
Jul 22, 2019 5.650 5.650 5.650 5.650 139 +0.04(+0.71%)
Jul 19, 2019 5.775 5.775 5.610 5.610 400 -0.19(-3.21%)
Jul 18, 2019 5.800 5.800 5.796 5.796 2,144 -0.00(-0.06%)
Jul 17, 2019 5.800 5.800 1 +0.00(+0.00%)
Jul 16, 2019 5.750 5.920 5.750 5.800 1,836 +0.09(+1.58%)
Jul 15, 2019 5.710 5.710 5.710 5.710 663 +0.00(+0.00%)
Jul 12, 2019 5.710 5.720 5.710 5.710 700 -0.14(-2.39%)
Jul 11, 2019 5.847 5.874 5.847 5.850 3,310 +0.15(+2.63%)
Jul 10, 2019 5.600 5.730 5.600 5.700 5,307 +0.08(+1.46%)
Jul 09, 2019 5.756 5.756 5.593 5.618 3,692 -0.09(-1.50%)
Jul 08, 2019 5.700 5.762 5.550 5.704 3,514 -0.16(-2.67%)
Jul 05, 2019 5.850 5.870 5.710 5.860 6,000 +0.05(+0.86%)
Jul 02, 2019 5.810 5.810 5.810 0 -0.12(-2.02%)
Jul 01, 2019 5.930 5.930 5.930 5.930 95 +0.00(+0.00%)
Jun 28, 2019 5.920 5.930 5.920 5.930 3,400 +0.00(+0.01%)
Jun 27, 2019 5.897 5.939 5.840 5.929 13,637 +0.05(+0.84%)
Jun 26, 2019 5.692 5.980 5.660 5.880 11,851 +0.33(+5.95%)
Jun 25, 2019 5.860 5.870 5.330 5.550 7,063 -0.31(-5.35%)
Jun 24, 2019 5.980 5.980 5.864 5.864 1,235 -0.12(-1.95%)
Jun 21, 2019 6.160 6.200 5.980 5.980 17,800 -0.02(-0.33%)
Jun 20, 2019 6.160 6.160 6.000 6.000 14,380 -0.19(-3.07%)
Jun 19, 2019 6.200 6.465 6.120 6.190 43,518 +0.01(+0.16%)
Jun 18, 2019 6.233 6.233 6.180 6.180 8,488 -0.02(-0.32%)
Jun 17, 2019 6.300 6.319 6.032 6.200 15,425 -0.09(-1.43%)
Jun 14, 2019 6.510 6.510 6.190 6.290 10,100 -0.03(-0.47%)
Jun 13, 2019 6.400 6.500 6.250 6.320 11,332 -0.03(-0.47%)
Jun 12, 2019 6.200 6.375 6.050 6.350 17,316 +0.15(+2.42%)
Jun 11, 2019 6.300 6.570 6.070 6.200 37,225 +0.03(+0.49%)
Jun 10, 2019 6.000 6.215 6.000 6.170 52,985 +0.27(+4.58%)
Jun 07, 2019 5.900 5.929 5.900 5.900 12,100 +0.15(+2.61%)
Jun 06, 2019 5.900 5.936 5.750 5.750 16,977 -0.12(-1.98%)
Jun 05, 2019 5.560 5.866 5.310 5.866 11,947 +0.19(+3.27%)
Jun 04, 2019 5.690 5.820 5.680 5.680 4,401 +0.18(+3.27%)
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.