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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.850 +0.050 (+2.78%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 2, 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 28, 2021 3.350 3.390 3.300 3.300 3,468 -0.04(-1.27%)
May 27, 2021 3.360 3.360 3.305 3.342 4,177 +0.04(+1.12%)
May 26, 2021 3.250 3.340 3.250 3.305 3,543 +0.05(+1.61%)
May 25, 2021 3.325 3.325 3.250 3.252 2,998 -0.01(-0.23%)
May 24, 2021 3.257 3.310 3.250 3.260 3,275 -0.06(-1.69%)
May 21, 2021 3.330 3.340 3.262 3.316 1,008 -0.00(-0.11%)
May 20, 2021 3.500 3.500 3.320 3.320 6,119 -0.09(-2.64%)
May 19, 2021 3.220 3.450 3.220 3.410 5,181 +0.09(+2.71%)
May 18, 2021 3.360 3.470 3.320 3.320 3,803 -0.08(-2.35%)
May 17, 2021 3.390 3.400 3.350 3.400 7,198 -0.00(-0.10%)
May 14, 2021 3.505 3.505 3.400 3.404 10,918 -0.10(-2.76%)
May 13, 2021 3.510 3.510 3.403 3.500 1,908 +0.00(+0.00%)
May 12, 2021 3.500 3.500 3.500 3.500 2,761 +0.05(+1.45%)
May 11, 2021 3.460 3.460 3.450 3.450 917 -0.10(-2.82%)
May 10, 2021 3.470 3.550 3.470 3.550 3,605 +0.06(+1.80%)
May 07, 2021 3.500 3.500 3.380 3.487 5,750 +0.01(+0.35%)
May 06, 2021 3.500 3.500 3.475 3.475 3,372 -0.03(-0.72%)
May 05, 2021 3.500 3.560 3.500 3.500 1,303 -0.08(-2.23%)
May 04, 2021 3.550 3.580 3.550 3.580 882 +0.01(+0.37%)
May 03, 2021 3.730 3.730 3.567 3.567 1,320 -0.10(-2.81%)
Apr 30, 2021 3.500 3.670 3.500 3.670 800 +0.00(+0.00%)
Apr 29, 2021 3.430 3.670 3.430 3.670 1,005 -0.02(-0.54%)
Apr 28, 2021 3.690 3.690 3.690 20 +0.00(+0.00%)
Apr 27, 2021 3.690 3.690 3.690 3.690 559 -0.01(-0.27%)
Apr 26, 2021 3.470 3.700 3.410 3.700 8,463 +0.14(+3.93%)
Apr 23, 2021 3.970 3.970 3.470 3.560 28,400 -0.16(-4.30%)
Apr 22, 2021 3.720 3.750 3.720 3.720 628 -0.03(-0.80%)
Apr 21, 2021 3.710 3.750 3.710 3.750 7,889 -0.01(-0.27%)
Apr 20, 2021 3.700 3.810 3.700 3.760 3,244 +0.02(+0.53%)
Apr 19, 2021 3.800 3.800 3.740 3.740 14,243 +0.01(+0.27%)
Apr 16, 2021 3.720 3.732 3.720 3.730 1,500 +0.03(+0.81%)
Apr 15, 2021 3.810 3.810 3.700 3.700 11,406 -0.05(-1.33%)
Apr 14, 2021 4.010 4.010 3.750 3.750 16,633 -0.08(-2.09%)
Apr 13, 2021 3.920 3.920 3.820 3.830 17,092 -0.04(-1.03%)
Apr 12, 2021 3.860 3.920 3.860 3.870 12,978 +0.01(+0.26%)
Apr 09, 2021 3.940 3.968 3.750 3.860 13,600 -0.05(-1.28%)
Apr 08, 2021 3.750 3.910 3.750 3.910 4,858 +0.12(+3.17%)
Apr 07, 2021 3.900 3.900 3.780 3.790 1,604 -0.10(-2.57%)
Apr 06, 2021 3.890 3.890 3.890 3.890 832 +0.00(+0.00%)
Apr 05, 2021 3.770 3.950 3.750 3.890 4,942 +0.14(+3.73%)
Apr 01, 2021 3.810 3.870 3.750 3.750 1,700 -0.11(-2.85%)
Mar 31, 2021 3.960 3.960 3.760 3.860 74,175 +0.01(+0.26%)
Mar 30, 2021 4.000 4.000 3.850 3.850 6,037 -0.05(-1.28%)
Mar 29, 2021 3.980 3.980 3.850 3.900 8,286 -0.06(-1.52%)
Mar 26, 2021 4.050 4.050 3.950 3.960 11,200 +0.16(+4.21%)
Mar 25, 2021 3.850 3.880 3.750 3.800 11,102 -0.07(-1.81%)
Mar 24, 2021 3.940 3.940 3.850 3.870 5,141 -0.07(-1.90%)
Mar 23, 2021 4.000 4.020 3.860 3.945 28,186 -0.09(-2.11%)
Mar 22, 2021 4.060 4.103 4.000 4.030 47,827 -0.02(-0.49%)
Mar 19, 2021 4.187 4.187 4.000 4.050 13,400 -0.17(-4.12%)
Mar 18, 2021 4.300 4.320 4.000 4.224 65,209 -0.08(-1.77%)
Mar 17, 2021 4.150 4.578 3.850 4.300 109,664 +0.35(+8.86%)
Mar 16, 2021 3.760 4.200 3.560 3.950 269,488 +0.26(+7.05%)
Mar 15, 2021 3.660 3.690 3.600 3.690 10,303 +0.11(+3.07%)
Mar 12, 2021 3.690 3.690 3.580 3.580 5,100 -0.10(-2.72%)
Mar 11, 2021 3.615 3.710 3.615 3.680 3,354 +0.18(+5.14%)
Mar 10, 2021 3.690 3.690 3.500 3.500 1,406 -0.22(-5.91%)
Mar 09, 2021 3.490 3.720 3.490 3.720 1,713 +0.27(+7.83%)
Mar 08, 2021 3.450 3.450 3.450 3.450 620 -0.07(-1.99%)
Mar 05, 2021 3.560 3.620 3.500 3.520 8,000 -0.03(-0.85%)
Mar 04, 2021 3.620 3.655 3.500 3.550 9,455 -0.06(-1.66%)
Mar 03, 2021 3.574 3.729 3.550 3.610 3,836 -0.13(-3.47%)
Mar 02, 2021 3.580 3.740 3.550 3.740 13,647 +0.20(+5.65%)
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.