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 -0.070 (-3.78%)
Official Closing 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 (%)
Dec 29, 2023 2.090 2.240 2.000 2.220 20,036 +0.04(+1.83%)
Dec 28, 2023 2.000 2.199 1.900 2.180 22,818 +0.05(+2.35%)
Dec 27, 2023 2.030 2.210 2.030 2.130 21,630 +0.00(+0.00%)
Dec 26, 2023 2.000 2.150 2.000 2.130 14,467 +0.09(+4.41%)
Dec 22, 2023 2.000 2.070 1.910 2.040 19,246 -0.03(-1.45%)
Dec 21, 2023 2.000 2.080 2.000 2.070 14,207 +0.05(+2.48%)
Dec 20, 2023 2.110 2.190 2.020 2.020 81,712 -0.14(-6.48%)
Dec 19, 2023 2.200 2.330 2.150 2.160 20,072 -0.04(-1.82%)
Dec 18, 2023 2.160 2.240 2.150 2.200 14,932 +0.02(+0.92%)
Dec 15, 2023 2.110 2.310 2.090 2.180 13,746 -0.03(-1.36%)
Dec 14, 2023 2.120 2.260 2.120 2.210 9,105 +0.04(+1.84%)
Dec 13, 2023 2.200 2.225 2.151 2.170 7,719 +0.02(+0.93%)
Dec 12, 2023 2.150 2.200 2.080 2.150 11,159 +0.00(+0.00%)
Dec 11, 2023 2.150 2.170 2.150 2.150 2,221 +0.00(+0.00%)
Dec 08, 2023 2.110 2.220 2.090 2.150 10,423 +0.04(+1.90%)
Dec 07, 2023 2.080 2.120 1.990 2.110 8,360 +0.02(+0.96%)
Dec 06, 2023 2.350 2.350 2.090 2.090 24,250 -0.19(-8.33%)
Dec 05, 2023 2.100 2.280 2.100 2.280 73,769 +0.13(+6.05%)
Dec 04, 2023 2.080 2.210 2.080 2.150 24,484 +0.00(+0.00%)
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.