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 (%)
Jul 31, 2019 5.600 5.600 5.600 5.600 544 +0.01(+0.18%)
Jul 30, 2019 5.781 5.781 5.590 5.590 300 +0.00(+0.00%)
Jul 29, 2019 5.700 5.700 5.590 5.590 806 +0.07(+1.27%)
Jul 26, 2019 5.520 5.520 5.520 5.520 500 -0.01(-0.18%)
Jul 24, 2019 5.530 5.530 5.530 0 -0.07(-1.25%)
Jul 23, 2019 5.750 5.750 5.600 5.600 600 -0.05(-0.88%)
Jul 22, 2019 5.650 5.650 5.650 5.650 139 +0.04(+0.71%)
Jul 19, 2019 5.775 5.775 5.610 5.610 400 -0.19(-3.21%)
Jul 18, 2019 5.800 5.800 5.796 5.796 2,144 -0.00(-0.06%)
Jul 17, 2019 5.800 5.800 1 +0.00(+0.00%)
Jul 16, 2019 5.750 5.920 5.750 5.800 1,836 +0.09(+1.58%)
Jul 15, 2019 5.710 5.710 5.710 5.710 663 +0.00(+0.00%)
Jul 12, 2019 5.710 5.720 5.710 5.710 700 -0.14(-2.39%)
Jul 11, 2019 5.847 5.874 5.847 5.850 3,310 +0.15(+2.63%)
Jul 10, 2019 5.600 5.730 5.600 5.700 5,307 +0.08(+1.46%)
Jul 09, 2019 5.756 5.756 5.593 5.618 3,692 -0.09(-1.50%)
Jul 08, 2019 5.700 5.762 5.550 5.704 3,514 -0.16(-2.67%)
Jul 05, 2019 5.850 5.870 5.710 5.860 6,000 +0.05(+0.86%)
Jul 02, 2019 5.810 5.810 5.810 0 -0.12(-2.02%)
Jul 01, 2019 5.930 5.930 5.930 5.930 95 +0.00(+0.00%)
Jun 28, 2019 5.920 5.930 5.920 5.930 3,400 +0.00(+0.01%)
Jun 27, 2019 5.897 5.939 5.840 5.929 13,637 +0.05(+0.84%)
Jun 26, 2019 5.692 5.980 5.660 5.880 11,851 +0.33(+5.95%)
Jun 25, 2019 5.860 5.870 5.330 5.550 7,063 -0.31(-5.35%)
Jun 24, 2019 5.980 5.980 5.864 5.864 1,235 -0.12(-1.95%)
Jun 21, 2019 6.160 6.200 5.980 5.980 17,800 -0.02(-0.33%)
Jun 20, 2019 6.160 6.160 6.000 6.000 14,380 -0.19(-3.07%)
Jun 19, 2019 6.200 6.465 6.120 6.190 43,518 +0.01(+0.16%)
Jun 18, 2019 6.233 6.233 6.180 6.180 8,488 -0.02(-0.32%)
Jun 17, 2019 6.300 6.319 6.032 6.200 15,425 -0.09(-1.43%)
Jun 14, 2019 6.510 6.510 6.190 6.290 10,100 -0.03(-0.47%)
Jun 13, 2019 6.400 6.500 6.250 6.320 11,332 -0.03(-0.47%)
Jun 12, 2019 6.200 6.375 6.050 6.350 17,316 +0.15(+2.42%)
Jun 11, 2019 6.300 6.570 6.070 6.200 37,225 +0.03(+0.49%)
Jun 10, 2019 6.000 6.215 6.000 6.170 52,985 +0.27(+4.58%)
Jun 07, 2019 5.900 5.929 5.900 5.900 12,100 +0.15(+2.61%)
Jun 06, 2019 5.900 5.936 5.750 5.750 16,977 -0.12(-1.98%)
Jun 05, 2019 5.560 5.866 5.310 5.866 11,947 +0.19(+3.27%)
Jun 04, 2019 5.690 5.820 5.680 5.680 4,401 +0.18(+3.27%)
Jun 03, 2019 5.520 5.520 5.500 5.500 845 -0.06(-1.07%)
May 31, 2019 5.559 5.559 5.559 5.559 400 +0.02(+0.29%)
May 30, 2019 5.520 5.543 5.500 5.543 1,986 -0.01(-0.13%)
May 29, 2019 5.450 5.630 5.450 5.550 33,004 +0.15(+2.78%)
May 28, 2019 5.380 5.500 5.380 5.400 440 +0.04(+0.75%)
May 24, 2019 5.450 5.450 5.180 5.360 17,900 -0.09(-1.65%)
May 23, 2019 5.590 5.619 5.450 5.450 5,283 -0.15(-2.68%)
May 22, 2019 5.870 5.870 5.560 5.600 4,224 -0.30(-5.08%)
May 21, 2019 6.200 6.250 5.868 5.900 28,382 -0.10(-1.67%)
May 20, 2019 5.600 6.590 5.600 6.000 38,515 +0.45(+8.02%)
May 17, 2019 5.320 5.555 5.300 5.555 4,800 +0.04(+0.81%)
May 16, 2019 5.361 5.530 5.361 5.510 929 +0.01(+0.18%)
May 15, 2019 5.500 5.611 5.480 5.500 2,289 +0.15(+2.80%)
May 14, 2019 5.400 5.410 5.345 5.350 13,774 +0.00(+0.00%)
May 13, 2019 5.340 5.400 5.340 5.350 4,312 -0.24(-4.33%)
May 10, 2019 5.550 5.592 5.440 5.592 3,900 -0.14(-2.41%)
May 09, 2019 5.820 5.820 5.730 5.730 2,502 -0.05(-0.88%)
May 08, 2019 5.781 5.781 5.781 5.781 562 -0.02(-0.33%)
May 07, 2019 6.040 6.040 5.785 5.800 25,546 -0.19(-3.13%)
May 06, 2019 5.750 5.987 5.750 5.987 5,004 +0.14(+2.35%)
May 03, 2019 5.950 5.970 5.760 5.850 14,700 -0.06(-1.02%)
May 02, 2019 5.810 5.950 5.810 5.910 931 +0.01(+0.17%)
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.