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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.750 -0.030 (-1.69%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 6, 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 (%)
Nov 30, 2023 2.280 2.360 1.970 2.150 26,383 -0.06(-2.71%)
Nov 29, 2023 2.150 2.300 2.145 2.210 41,219 +0.05(+2.31%)
Nov 28, 2023 2.210 2.220 2.140 2.160 11,712 -0.03(-1.37%)
Nov 27, 2023 2.230 2.240 2.180 2.190 19,419 -0.01(-0.45%)
Nov 24, 2023 2.200 2.240 2.141 2.200 9,403 +0.10(+4.76%)
Nov 22, 2023 2.180 2.210 2.060 2.100 10,998 +0.06(+2.94%)
Nov 21, 2023 1.900 2.160 1.900 2.040 4,698 +0.12(+6.25%)
Nov 20, 2023 1.770 1.940 1.730 1.920 13,918 +0.18(+10.34%)
Nov 17, 2023 1.820 1.830 1.530 1.740 30,532 -0.06(-3.33%)
Nov 16, 2023 1.800 1.820 1.750 1.800 4,963 +0.01(+0.56%)
Nov 15, 2023 1.900 1.900 1.790 1.790 6,890 -0.10(-5.29%)
Nov 14, 2023 1.900 1.900 1.880 1.890 4,194 +0.01(+0.53%)
Nov 13, 2023 1.860 1.940 1.860 1.880 5,414 -0.02(-1.05%)
Nov 10, 2023 2.080 2.100 1.900 1.900 38,138 -0.15(-7.32%)
Nov 09, 2023 2.190 2.220 2.010 2.050 13,625 -0.14(-6.39%)
Nov 08, 2023 2.310 2.390 2.110 2.190 21,953 -0.18(-7.59%)
Nov 07, 2023 2.400 2.510 2.300 2.370 62,943 -0.03(-1.25%)
Nov 06, 2023 2.350 2.490 2.350 2.400 25,094 -0.08(-3.23%)
Nov 03, 2023 2.540 2.620 2.420 2.480 16,314 +0.02(+0.81%)
Nov 02, 2023 2.540 2.570 2.410 2.460 14,473 -0.10(-3.91%)
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.