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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.570 -0.040 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 1.610 1.680 1.389 1.570 24,651 -0.04(-2.48%)
May 16, 2024 1.610 1.670 1.610 1.610 13,394 +0.00(+0.00%)
May 15, 2024 1.620 1.670 1.550 1.610 33,183 -0.07(-4.17%)
May 14, 2024 1.680 1.680 1.670 1.680 1,385 -0.02(-1.18%)
May 13, 2024 1.670 1.700 1.640 1.700 3,543 +0.00(+0.00%)
May 10, 2024 1.700 1.700 1.600 1.700 18,292 +0.00(+0.12%)
May 09, 2024 1.652 1.698 1.580 1.698 12,422 +0.05(+2.91%)
May 08, 2024 1.650 1.700 1.550 1.650 34,973 -0.02(-1.20%)
May 07, 2024 1.770 1.770 1.657 1.670 27,820 -0.10(-5.65%)
May 06, 2024 1.890 1.890 1.650 1.770 30,047 -0.01(-0.56%)
May 03, 2024 1.800 1.850 1.570 1.780 32,035 -0.07(-3.78%)
May 02, 2024 1.862 1.862 1.800 1.850 3,836 +0.05(+2.78%)
May 01, 2024 1.880 1.880 1.795 1.800 4,934 -0.05(-2.70%)
Apr 30, 2024 1.850 1.850 1.770 1.850 8,079 +0.02(+1.09%)
Apr 29, 2024 1.890 1.890 1.800 1.830 8,871 -0.04(-2.14%)
Apr 26, 2024 1.890 1.890 1.860 1.870 1,638 +0.02(+1.08%)
Apr 25, 2024 1.890 1.890 1.820 1.850 1,170 +0.02(+1.09%)
Apr 24, 2024 1.840 1.840 1.820 1.830 2,691 -0.00(-0.27%)
Apr 23, 2024 1.810 1.870 1.800 1.835 11,423 -0.02(-0.81%)
Apr 22, 2024 1.860 1.860 1.780 1.850 10,761 +0.03(+1.65%)
Apr 19, 2024 1.840 1.865 1.750 1.820 11,043 -0.03(-1.62%)
Apr 18, 2024 1.890 1.890 1.830 1.850 10,735 -0.02(-1.07%)
Apr 17, 2024 1.860 1.910 1.830 1.870 5,039 +0.03(+1.63%)
Apr 16, 2024 1.830 1.900 1.820 1.840 5,130 +0.04(+2.22%)
Apr 15, 2024 1.900 1.960 1.790 1.800 14,602 -0.05(-2.70%)
Apr 12, 2024 1.880 1.950 1.750 1.850 15,817 +0.01(+0.54%)
Apr 11, 2024 2.000 2.020 1.800 1.840 61,774 -0.19(-9.36%)
Apr 10, 2024 2.050 2.050 1.900 2.030 25,390 -0.02(-0.98%)
Apr 09, 2024 1.980 2.050 1.980 2.050 2,697 +0.02(+0.99%)
Apr 08, 2024 2.040 2.050 2.030 2.030 8,342 +0.01(+0.50%)
Apr 05, 2024 2.020 2.040 2.015 2.020 4,080 -0.03(-1.46%)
Apr 04, 2024 2.050 2.080 2.030 2.050 6,424 +0.02(+0.85%)
Apr 03, 2024 2.050 2.050 1.860 2.033 9,944 -0.01(-0.35%)
Apr 02, 2024 2.050 2.050 2.030 2.040 5,329 +0.01(+0.49%)
Apr 01, 2024 2.150 2.147 2.010 2.030 15,477 -0.04(-1.93%)
Mar 28, 2024 2.100 2.110 2.070 2.070 8,459 -0.03(-1.43%)
Mar 27, 2024 2.100 2.100 2.071 2.100 11,261 +0.00(+0.00%)
Mar 26, 2024 2.100 2.140 2.052 2.100 10,766 +0.03(+1.45%)
Mar 25, 2024 2.020 2.180 2.014 2.070 15,194 -0.01(-0.48%)
Mar 22, 2024 2.090 2.140 2.010 2.080 4,060 -0.06(-2.80%)
Mar 21, 2024 2.180 2.180 2.100 2.140 5,483 +0.00(+0.00%)
Mar 20, 2024 2.160 2.160 2.120 2.140 9,490 +0.00(+0.05%)
Mar 19, 2024 2.150 2.186 2.090 2.139 6,044 +0.01(+0.42%)
Mar 18, 2024 2.140 2.199 2.050 2.130 51,691 +0.04(+1.91%)
Mar 15, 2024 2.070 2.190 2.000 2.090 14,233 +0.02(+0.97%)
Mar 14, 2024 2.090 2.196 2.070 2.070 15,504 -0.02(-0.96%)
Mar 13, 2024 2.010 2.168 1.995 2.090 17,884 +0.02(+0.97%)
Mar 12, 2024 1.950 2.130 1.950 2.070 19,637 +0.09(+4.55%)
Mar 11, 2024 2.000 2.020 1.965 1.980 5,667 -0.05(-2.46%)
Mar 08, 2024 1.930 2.186 1.930 2.030 12,541 +0.03(+1.50%)
Mar 07, 2024 2.280 2.280 1.660 2.000 88,490 -0.33(-14.16%)
Mar 06, 2024 2.290 2.340 2.290 2.330 3,440 -0.01(-0.43%)
Mar 05, 2024 2.260 2.340 2.250 2.340 6,615 +0.06(+2.63%)
Mar 04, 2024 2.280 2.298 2.260 2.280 3,970 -0.03(-1.30%)
Mar 01, 2024 2.260 2.340 2.260 2.310 5,233 +0.01(+0.39%)
Feb 29, 2024 2.270 2.344 2.270 2.301 5,519 +0.06(+2.72%)
Feb 28, 2024 2.319 2.362 2.240 2.240 6,030 -0.01(-0.44%)
Feb 27, 2024 2.330 2.330 2.250 2.250 3,140 +0.02(+0.90%)
Feb 26, 2024 2.270 2.325 2.150 2.230 11,812 +0.01(+0.45%)
Feb 23, 2024 2.010 2.250 2.010 2.220 28,152 +0.27(+13.85%)
Feb 22, 2024 2.000 2.075 1.940 1.950 19,500 -0.05(-2.50%)
Feb 21, 2024 2.080 2.150 1.990 2.000 3,956 -0.02(-0.99%)
Feb 20, 2024 2.040 2.100 1.990 2.020 10,771 -0.07(-3.35%)
Feb 16, 2024 2.200 2.200 2.060 2.090 12,739 +0.02(+0.97%)
Feb 15, 2024 2.090 2.140 2.070 2.070 17,732 -0.03(-1.43%)
Feb 14, 2024 2.050 2.150 2.040 2.100 28,187 +0.01(+0.48%)
Feb 13, 2024 2.160 2.160 2.050 2.090 9,611 -0.05(-2.34%)
Feb 12, 2024 2.160 2.160 2.060 2.140 13,087 +0.05(+2.39%)
Feb 09, 2024 2.130 2.131 2.030 2.090 12,990 -0.05(-2.34%)
Feb 08, 2024 2.160 2.180 2.130 2.140 3,924 -0.01(-0.47%)
Feb 07, 2024 2.170 2.240 2.060 2.150 73,534 -0.04(-1.83%)
Feb 06, 2024 2.190 2.307 2.190 2.190 23,636 -0.06(-2.67%)
Feb 05, 2024 2.370 2.370 2.200 2.250 8,895 -0.12(-5.26%)
Feb 02, 2024 2.440 2.440 2.341 2.375 8,899 -0.00(-0.21%)
Feb 01, 2024 2.485 2.485 2.380 2.380 3,910 -0.04(-1.65%)
Jan 31, 2024 2.385 2.500 2.385 2.420 12,640 +0.07(+2.98%)
Jan 30, 2024 2.380 2.400 2.320 2.350 5,137 -0.05(-2.08%)
Jan 29, 2024 2.470 2.543 2.380 2.400 12,067 +0.01(+0.42%)
Jan 26, 2024 2.350 2.490 2.350 2.390 10,313 +0.06(+2.58%)
Jan 25, 2024 2.450 2.480 2.330 2.330 6,510 -0.08(-3.32%)
Jan 24, 2024 2.420 2.470 2.400 2.410 6,102 +0.07(+2.99%)
Jan 23, 2024 2.350 2.420 2.241 2.340 15,708 +0.07(+3.08%)
Jan 22, 2024 2.270 2.430 2.170 2.270 17,847 +0.00(+0.00%)
Jan 19, 2024 2.230 2.340 2.230 2.270 14,319 +0.03(+1.34%)
Jan 18, 2024 2.390 2.490 2.100 2.240 31,952 -0.02(-0.88%)
Jan 17, 2024 2.290 2.362 2.240 2.260 25,687 +0.07(+3.20%)
Jan 16, 2024 2.140 2.241 2.140 2.190 10,166 +0.04(+1.86%)
Jan 12, 2024 2.210 2.290 2.150 2.150 7,397 -0.03(-1.38%)
Jan 11, 2024 2.147 2.322 2.130 2.180 18,498 +0.03(+1.40%)
Jan 10, 2024 2.180 2.200 2.100 2.150 10,630 +0.02(+0.94%)
Jan 09, 2024 2.170 2.240 2.130 2.130 9,179 -0.11(-4.91%)
Jan 08, 2024 2.222 2.270 2.200 2.240 8,726 -0.03(-1.33%)
Jan 05, 2024 2.210 2.270 2.160 2.270 4,834 +0.06(+2.71%)
Jan 04, 2024 2.120 2.210 2.086 2.210 11,841 -0.01(-0.28%)
Jan 03, 2024 2.200 2.216 2.200 2.216 3,061 +0.02(+0.74%)
Jan 02, 2024 2.200 2.250 2.130 2.200 14,858 -0.02(-0.90%)
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%)
Dec 01, 2023 2.120 2.200 2.115 2.150 20,834 +0.00(+0.00%)
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%)
Nov 01, 2023 2.550 2.560 2.520 2.560 12,751 +0.05(+1.99%)
Oct 31, 2023 2.590 2.590 2.500 2.510 20,036 -0.02(-0.79%)
Oct 30, 2023 2.465 2.580 2.465 2.530 17,882 +0.03(+1.20%)
Oct 27, 2023 2.580 2.580 2.490 2.500 38,683 +0.03(+1.21%)
Oct 26, 2023 2.688 2.688 2.470 2.470 15,791 -0.21(-7.69%)
Oct 25, 2023 2.960 2.979 2.610 2.676 39,395 -0.24(-8.36%)
Oct 24, 2023 3.000 3.050 2.810 2.920 20,662 -0.03(-1.02%)
Oct 23, 2023 3.070 3.110 2.910 2.950 42,568 -0.09(-2.96%)
Oct 20, 2023 3.080 3.260 2.980 3.040 67,260 +0.06(+2.01%)
Oct 19, 2023 3.230 3.300 2.880 2.980 34,920 -0.32(-9.70%)
Oct 18, 2023 3.600 3.600 3.240 3.300 30,056 -0.32(-8.92%)
Oct 17, 2023 3.930 3.930 3.520 3.623 26,788 -0.31(-7.81%)
Oct 16, 2023 3.940 4.098 3.690 3.930 26,427 +0.00(+0.00%)
Oct 13, 2023 3.950 3.950 3.860 3.930 27,481 +0.02(+0.51%)
Oct 12, 2023 3.800 3.948 3.630 3.910 35,490 +0.12(+3.17%)
Oct 11, 2023 3.560 3.950 3.560 3.790 36,500 +0.10(+2.77%)
Oct 10, 2023 3.500 3.750 3.400 3.688 25,502 +0.15(+4.18%)
Oct 09, 2023 3.500 3.730 3.500 3.540 21,209 +0.01(+0.28%)
Oct 06, 2023 3.770 3.800 3.460 3.530 21,521 -0.20(-5.47%)
Oct 05, 2023 3.970 4.048 3.660 3.734 18,782 -0.18(-4.49%)
Oct 04, 2023 4.040 4.040 3.660 3.910 51,005 -0.08(-2.01%)
Oct 03, 2023 4.000 4.100 3.830 3.990 51,648 +0.07(+1.79%)
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.