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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.641 -0.057 (-3.38%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 10, 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 (%)
Feb 28, 2020 4.228 4.329 4.080 4.329 900 -0.22(-4.86%)
Feb 27, 2020 4.410 4.560 4.360 4.550 2,473 -0.25(-5.21%)
Feb 26, 2020 4.620 4.800 4.550 4.800 887 +0.25(+5.49%)
Feb 25, 2020 4.800 4.800 4.550 4.550 3,275 -0.29(-5.99%)
Feb 24, 2020 4.370 5.000 4.370 4.840 7,142 +0.38(+8.52%)
Feb 21, 2020 4.410 4.680 4.410 4.460 2,700 -0.07(-1.44%)
Feb 20, 2020 4.500 4.700 4.500 4.525 2,894 -0.01(-0.32%)
Feb 19, 2020 4.400 4.700 4.400 4.540 4,917 -0.05(-1.09%)
Feb 18, 2020 4.630 4.770 4.417 4.590 6,381 -0.11(-2.27%)
Feb 14, 2020 4.697 4.830 4.653 4.697 5,900 -0.13(-2.76%)
Feb 13, 2020 4.650 4.830 4.650 4.830 1,533 +0.10(+2.11%)
Feb 12, 2020 4.770 4.860 4.677 4.730 4,687 -0.01(-0.26%)
Feb 11, 2020 4.920 4.920 4.510 4.742 4,758 -0.08(-1.61%)
Feb 10, 2020 4.800 5.050 4.800 4.820 5,460 +0.02(+0.35%)
Feb 07, 2020 4.803 4.803 4.803 4.803 200 +0.00(+0.00%)
Feb 06, 2020 4.930 4.930 4.803 4.803 467 +0.01(+0.28%)
Feb 05, 2020 4.790 4.790 4.790 4.790 818 -0.21(-4.20%)
Feb 04, 2020 4.950 5.000 4.730 5.000 14,638 +0.05(+1.01%)
Feb 03, 2020 4.370 5.000 4.370 4.950 6,200 +0.69(+16.20%)
Jan 31, 2020 4.350 4.380 4.260 4.260 3,200 -0.25(-5.52%)
Jan 30, 2020 4.509 4.509 4.509 4.509 756 -0.04(-0.91%)
Jan 29, 2020 4.545 4.550 4.545 4.550 515 -0.01(-0.22%)
Jan 28, 2020 4.580 4.580 4.560 4.560 2,547 -0.09(-1.94%)
Jan 27, 2020 4.650 5.000 4.560 4.650 8,581 -0.12(-2.52%)
Jan 24, 2020 4.770 4.777 4.770 4.770 1,000 +0.10(+2.14%)
Jan 23, 2020 4.653 4.780 4.650 4.670 3,191 -0.04(-0.74%)
Jan 22, 2020 4.772 4.800 4.670 4.705 3,562 -0.05(-1.06%)
Jan 21, 2020 4.756 4.756 4.756 4.756 1,083 +0.13(+2.71%)
Jan 17, 2020 4.720 4.779 4.620 4.630 20,200 -0.07(-1.49%)
Jan 16, 2020 4.500 4.700 4.500 4.700 12,454 +0.07(+1.51%)
Jan 15, 2020 4.630 4.633 4.630 4.630 1,897 +0.17(+3.81%)
Jan 14, 2020 4.460 4.460 4.460 4.460 194 +0.00(+0.00%)
Jan 13, 2020 4.710 4.713 4.455 4.460 28,557 -0.37(-7.66%)
Jan 10, 2020 4.900 4.930 4.820 4.830 2,300 -0.12(-2.42%)
Jan 09, 2020 5.010 5.010 4.943 4.950 5,584 -0.06(-1.20%)
Jan 08, 2020 4.930 5.010 4.930 5.010 7,003 +0.13(+2.58%)
Jan 07, 2020 4.740 5.000 4.737 4.884 13,319 +0.26(+5.71%)
Jan 06, 2020 4.600 4.620 4.600 4.620 2,187 +0.06(+1.32%)
Jan 03, 2020 4.400 4.570 4.350 4.560 44,600 +0.24(+5.56%)
Jan 02, 2020 4.200 4.400 4.200 4.320 19,691 +0.32(+8.00%)
Dec 31, 2019 4.620 4.867 3.930 4.000 122,500 -0.53(-11.70%)
Dec 30, 2019 5.003 5.093 4.404 4.530 51,350 -0.49(-9.76%)
Dec 27, 2019 5.190 5.190 5.020 5.020 800 -0.03(-0.60%)
Dec 26, 2019 5.050 5.050 5.050 5.050 138 -0.05(-0.99%)
Dec 24, 2019 5.101 5.101 5.101 5.101 100 +0.00(+0.00%)
Dec 23, 2019 5.100 5.101 5.000 5.101 3,714 +0.00(+0.02%)
Dec 20, 2019 5.164 5.164 5.100 5.100 800 -0.10(-1.92%)
Dec 19, 2019 5.150 5.200 5.150 5.200 635 +0.19(+3.69%)
Dec 18, 2019 5.160 5.197 5.015 5.015 9,734 -0.12(-2.43%)
Dec 17, 2019 5.140 5.140 5.140 5.140 1,184 +0.00(+0.00%)
Dec 16, 2019 5.140 5.140 5.140 5.140 337 +0.04(+0.79%)
Dec 12, 2019 5.100 5.100 5.100 0 +0.14(+2.82%)
Dec 11, 2019 4.960 4.960 4.960 4.960 37 +0.00(+0.00%)
Dec 10, 2019 4.950 4.960 4.950 4.960 1,936 +0.00(+0.00%)
Dec 09, 2019 4.960 4.960 4.960 4.960 14 +0.00(+0.00%)
Dec 06, 2019 4.960 4.960 4.960 4.960 100 +0.01(+0.12%)
Dec 05, 2019 4.954 4.954 4.954 4.954 146 -0.15(-2.86%)
Dec 04, 2019 5.000 5.100 4.938 5.100 5,693 +0.10(+2.00%)
Dec 03, 2019 4.990 5.000 4.850 5.000 2,328 -0.03(-0.60%)
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.