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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.835 -0.015 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2022 2.760 2.760 2.450 2.550 159,537 -0.27(-9.57%)
Jun 29, 2022 3.170 3.170 2.440 2.820 190,554 -0.39(-12.15%)
Jun 28, 2022 3.330 3.360 3.170 3.210 408,741 -0.15(-4.46%)
Jun 27, 2022 3.120 3.370 3.120 3.360 136,633 +0.22(+7.01%)
Jun 24, 2022 3.080 3.300 3.080 3.140 94,316 +0.07(+2.28%)
Jun 23, 2022 3.040 3.083 3.040 3.070 71,828 +0.04(+1.32%)
Jun 22, 2022 3.020 3.040 3.010 3.030 77,348 +0.04(+1.34%)
Jun 21, 2022 2.940 3.000 2.940 2.990 51,950 +0.07(+2.40%)
Jun 17, 2022 2.840 2.990 2.840 2.920 43,825 +0.04(+1.39%)
Jun 16, 2022 2.850 2.890 2.850 2.880 48,254 +0.04(+1.41%)
Jun 15, 2022 2.810 2.840 2.800 2.840 25,150 +0.04(+1.43%)
Jun 14, 2022 2.760 2.840 2.760 2.800 46,986 +0.06(+2.19%)
Jun 13, 2022 2.650 2.775 2.630 2.740 61,692 -0.03(-1.08%)
Jun 10, 2022 2.770 2.785 2.740 2.770 47,013 +0.03(+1.09%)
Jun 09, 2022 2.530 2.790 2.530 2.740 302,872 +0.03(+1.11%)
Jun 08, 2022 2.630 2.740 2.620 2.710 109,326 +0.06(+2.26%)
Jun 07, 2022 2.680 2.680 2.580 2.650 46,980 +0.05(+1.92%)
Jun 06, 2022 2.500 2.650 2.440 2.600 63,843 +0.10(+4.00%)
Jun 03, 2022 2.460 2.540 2.370 2.500 61,459 +0.02(+0.81%)
Jun 02, 2022 2.430 2.500 2.360 2.480 20,380 +0.09(+3.77%)
Jun 01, 2022 2.500 2.580 2.290 2.390 100,980 -0.10(-4.02%)
May 31, 2022 2.500 2.500 2.360 2.490 12,771 -0.01(-0.40%)
May 27, 2022 2.500 2.500 2.390 2.500 16,092 +0.02(+0.81%)
May 26, 2022 2.490 2.500 2.350 2.480 36,901 +0.17(+7.36%)
May 25, 2022 2.460 2.480 2.230 2.310 32,403 -0.07(-2.94%)
May 24, 2022 2.360 2.450 2.230 2.380 23,108 +0.01(+0.42%)
May 23, 2022 2.320 2.500 2.200 2.370 20,515 +0.15(+6.76%)
May 20, 2022 2.310 2.340 2.110 2.220 28,758 -0.02(-0.89%)
May 19, 2022 2.270 2.350 2.160 2.240 17,369 -0.03(-1.32%)
May 18, 2022 2.340 2.390 2.245 2.270 20,202 -0.07(-2.99%)
May 17, 2022 2.600 2.620 2.330 2.340 25,160 -0.24(-9.30%)
May 16, 2022 2.670 2.680 2.460 2.580 11,140 -0.10(-3.73%)
May 13, 2022 2.410 2.680 2.410 2.680 14,070 +0.23(+9.39%)
May 12, 2022 2.490 2.560 2.410 2.450 14,697 -0.02(-0.81%)
May 11, 2022 2.650 2.720 2.470 2.470 24,458 -0.18(-6.80%)
May 10, 2022 2.850 3.110 2.450 2.650 115,662 -0.12(-4.50%)
May 09, 2022 2.720 3.050 2.340 2.775 139,807 -0.27(-9.02%)
May 06, 2022 3.080 3.110 3.000 3.050 7,726 -0.06(-1.93%)
May 05, 2022 3.216 3.240 2.900 3.110 21,254 -0.02(-0.64%)
May 04, 2022 3.060 3.210 3.055 3.130 12,037 +0.01(+0.32%)
May 03, 2022 3.240 3.240 3.050 3.120 14,265 -0.08(-2.50%)
May 02, 2022 3.030 3.250 3.000 3.200 21,471 +0.14(+4.58%)
Apr 29, 2022 3.100 3.190 3.001 3.060 19,065 +0.02(+0.66%)
Apr 28, 2022 3.160 3.210 3.030 3.040 6,222 -0.07(-2.25%)
Apr 27, 2022 3.080 3.190 3.050 3.110 13,148 +0.05(+1.63%)
Apr 26, 2022 2.950 3.090 2.950 3.060 17,308 +0.00(+0.00%)
Apr 25, 2022 2.990 3.130 2.990 3.060 24,438 +0.00(+0.00%)
Apr 22, 2022 3.160 3.160 3.009 3.060 27,996 +0.06(+2.00%)
Apr 21, 2022 2.980 3.180 2.980 3.000 22,157 -0.10(-3.23%)
Apr 20, 2022 3.110 3.180 3.010 3.100 21,711 +0.00(+0.00%)
Apr 19, 2022 3.030 3.176 2.900 3.100 52,623 +0.04(+1.31%)
Apr 18, 2022 3.160 3.195 3.030 3.060 17,061 -0.04(-1.29%)
Apr 14, 2022 3.180 3.220 3.040 3.100 51,475 -0.06(-2.05%)
Apr 13, 2022 3.069 3.280 3.030 3.165 25,159 +0.08(+2.76%)
Apr 12, 2022 3.160 3.170 3.050 3.080 22,433 +0.01(+0.33%)
Apr 11, 2022 3.070 3.240 3.050 3.070 28,789 -0.08(-2.54%)
Apr 08, 2022 3.210 3.260 3.070 3.150 35,805 -0.06(-1.87%)
Apr 07, 2022 3.105 3.310 3.105 3.210 35,038 +0.10(+3.22%)
Apr 06, 2022 3.090 3.150 3.050 3.110 15,261 +0.03(+0.97%)
Apr 05, 2022 3.030 3.160 2.760 3.080 68,136 -0.01(-0.32%)
Apr 04, 2022 3.130 3.180 3.040 3.090 28,366 +0.01(+0.32%)
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.