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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.820 -0.030 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 29, 2019 5.900 6.067 5.680 6.060 44,200 +0.52(+9.38%)
Mar 28, 2019 5.350 5.610 5.350 5.540 8,666 +0.19(+3.55%)
Mar 27, 2019 5.540 5.580 5.334 5.350 755 -0.26(-4.57%)
Mar 26, 2019 5.560 5.606 5.331 5.606 3,934 +0.07(+1.22%)
Mar 25, 2019 5.470 5.538 5.395 5.538 3,183 +0.17(+3.14%)
Mar 22, 2019 5.100 5.480 5.100 5.370 2,800 +0.06(+1.13%)
Mar 21, 2019 5.242 5.310 5.242 5.310 678 -0.02(-0.38%)
Mar 20, 2019 5.180 5.330 5.180 5.330 1,322 +0.13(+2.50%)
Mar 19, 2019 5.590 5.590 5.200 5.200 9,571 -0.26(-4.76%)
Mar 18, 2019 5.176 5.640 5.140 5.460 19,484 +0.35(+6.80%)
Mar 15, 2019 5.147 5.147 5.111 5.112 1,100 +0.06(+1.24%)
Mar 14, 2019 5.290 5.300 5.030 5.050 9,863 -0.24(-4.54%)
Mar 13, 2019 5.690 5.952 5.290 5.290 20,214 -0.29(-5.20%)
Mar 12, 2019 6.300 6.480 5.580 5.580 11,924 -0.72(-11.43%)
Mar 11, 2019 6.350 6.350 6.010 6.300 4,347 +0.09(+1.45%)
Mar 08, 2019 6.390 6.390 6.100 6.210 49,100 +0.21(+3.50%)
Mar 07, 2019 5.500 6.190 5.500 6.000 12,397 +0.50(+9.09%)
Mar 06, 2019 5.422 5.535 5.350 5.500 5,665 +0.18(+3.36%)
Mar 05, 2019 5.300 5.395 5.130 5.321 4,566 +0.16(+3.12%)
Mar 04, 2019 5.200 5.500 5.160 5.160 19,081 -0.11(-2.09%)
Mar 01, 2019 5.250 5.270 5.250 5.270 300 +0.07(+1.35%)
Feb 28, 2019 5.000 5.326 5.000 5.200 7,882 +0.13(+2.56%)
Feb 27, 2019 4.900 5.162 4.900 5.070 5,166 +0.13(+2.63%)
Feb 26, 2019 5.117 5.117 4.940 4.940 1,627 -0.17(-3.33%)
Feb 25, 2019 5.080 5.192 4.950 5.110 6,432 +0.16(+3.23%)
Feb 22, 2019 5.360 5.400 4.900 4.950 10,700 -0.40(-7.48%)
Feb 21, 2019 5.647 5.647 4.750 5.350 7,987 -0.35(-6.14%)
Feb 20, 2019 5.800 5.830 5.650 5.700 2,797 -0.14(-2.40%)
Feb 19, 2019 6.010 6.010 5.840 5.840 1,828 -0.19(-3.15%)
Feb 15, 2019 6.030 6.030 6.030 6.030 700 +0.18(+3.08%)
Feb 14, 2019 5.850 5.850 5.850 5.850 519 -0.04(-0.68%)
Feb 13, 2019 5.880 5.930 5.860 5.890 1,967 +0.29(+5.18%)
Feb 12, 2019 5.400 5.800 5.400 5.600 4,642 +0.03(+0.47%)
Feb 11, 2019 5.316 5.574 5.316 5.574 626 +0.07(+1.34%)
Feb 08, 2019 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Feb 07, 2019 5.630 5.630 5.500 5.500 2,843 -0.19(-3.34%)
Feb 06, 2019 5.670 5.690 5.550 5.690 6,967 +0.03(+0.51%)
Feb 05, 2019 5.610 5.790 5.600 5.661 5,026 +0.06(+1.09%)
Feb 04, 2019 6.000 6.124 5.600 5.600 3,894 -0.40(-6.67%)
Feb 01, 2019 6.060 6.210 5.910 6.000 2,100 +0.10(+1.69%)
Jan 31, 2019 5.900 5.990 5.900 5.900 1,958 +0.00(+0.03%)
Jan 30, 2019 5.859 6.150 5.859 5.898 863 -0.15(-2.51%)
Jan 29, 2019 6.280 6.280 6.040 6.050 1,804 -0.24(-3.82%)
Jan 28, 2019 6.570 6.570 6.240 6.290 3,624 -0.25(-3.82%)
Jan 25, 2019 6.800 6.805 6.540 6.540 9,200 -0.28(-4.06%)
Jan 24, 2019 6.817 6.817 6.817 6.817 254 +0.20(+2.97%)
Jan 23, 2019 6.630 6.820 6.620 6.620 5,190 +0.17(+2.64%)
Jan 22, 2019 6.301 6.533 6.260 6.450 6,282 -0.12(-1.83%)
Jan 18, 2019 5.800 6.570 5.800 6.570 2,100 +0.61(+10.23%)
Jan 17, 2019 5.650 5.960 5.520 5.960 6,707 +0.46(+8.36%)
Jan 16, 2019 5.825 5.825 5.440 5.500 1,331 -0.16(-2.83%)
Jan 15, 2019 5.651 5.660 5.603 5.660 5,505 +0.16(+2.91%)
Jan 14, 2019 5.540 5.540 5.500 5.500 770 -0.05(-0.90%)
Jan 11, 2019 5.520 5.720 5.510 5.550 2,100 +0.00(+0.00%)
Jan 10, 2019 5.550 5.550 5.550 5.550 194 +0.00(+0.00%)
Jan 09, 2019 5.550 5.570 5.550 5.550 3,155 -0.12(-2.17%)
Jan 08, 2019 5.673 5.673 5.673 5.673 200 +0.02(+0.32%)
Jan 07, 2019 5.850 5.861 5.530 5.655 5,664 -0.14(-2.50%)
Jan 04, 2019 5.560 5.800 5.560 5.800 5,000 +0.30(+5.45%)
Jan 03, 2019 5.590 5.910 5.500 5.500 9,648 +0.20(+3.77%)
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.