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%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2021 3.874 4.250 3.560 3.670 95,072 -0.24(-6.14%)
Aug 30, 2021 4.050 4.050 3.430 3.910 175,179 -0.07(-1.76%)
Aug 27, 2021 3.970 3.980 3.960 3.980 678 +0.01(+0.25%)
Aug 26, 2021 3.960 3.980 3.900 3.970 1,859 +0.07(+1.79%)
Aug 25, 2021 4.007 4.070 3.850 3.900 2,751 -0.19(-4.65%)
Aug 24, 2021 4.080 4.100 4.000 4.090 29,744 -0.01(-0.24%)
Aug 23, 2021 4.250 4.250 4.012 4.100 57,273 +0.00(+0.00%)
Aug 20, 2021 4.100 4.100 4.050 4.100 30,253 +0.01(+0.24%)
Aug 19, 2021 4.100 4.240 4.090 4.090 39,222 -0.01(-0.24%)
Aug 18, 2021 4.030 4.100 4.010 4.100 19,654 +0.00(+0.00%)
Aug 17, 2021 4.100 4.240 4.070 4.100 28,240 +0.03(+0.71%)
Aug 16, 2021 4.100 4.100 4.071 4.071 1,256 +0.00(+0.00%)
Aug 13, 2021 4.090 4.100 4.071 4.071 1,761 -0.03(-0.70%)
Aug 12, 2021 4.100 4.100 4.098 4.100 2,183 +0.00(+0.00%)
Aug 11, 2021 4.090 4.100 4.090 4.100 6,518 +0.01(+0.24%)
Aug 10, 2021 4.090 4.100 4.090 4.090 13,962 -0.01(-0.22%)
Aug 09, 2021 4.120 4.120 3.950 4.099 22,820 -0.14(-3.33%)
Aug 06, 2021 4.240 4.250 4.153 4.240 21,141 -0.01(-0.24%)
Aug 05, 2021 4.100 4.250 4.075 4.250 22,207 +0.14(+3.41%)
Aug 04, 2021 4.000 4.200 3.980 4.110 76,162 +0.12(+3.01%)
Aug 03, 2021 3.870 4.170 3.701 3.990 43,447 +0.16(+4.18%)
Aug 02, 2021 3.780 3.890 3.740 3.830 33,894 +0.14(+3.79%)
Jul 30, 2021 3.690 3.690 3.690 3.690 7,848 -0.06(-1.60%)
Jul 28, 2021 3.750 3.750 3.750 886 +0.20(+5.53%)
Jul 27, 2021 3.420 3.559 3.330 3.553 39,164 -0.02(-0.48%)
Jul 26, 2021 3.750 3.750 3.570 3.570 1,233 +0.04(+1.14%)
Jul 23, 2021 3.620 3.700 3.530 3.530 24,721 -0.08(-2.21%)
Jul 22, 2021 3.444 3.610 3.392 3.610 28,868 +0.25(+7.44%)
Jul 21, 2021 3.450 3.500 3.360 3.360 20,555 -0.09(-2.61%)
Jul 20, 2021 3.240 3.460 3.230 3.450 30,377 +0.21(+6.32%)
Jul 19, 2021 3.235 3.245 3.209 3.245 1,001 -0.00(-0.15%)
Jul 16, 2021 3.090 3.300 3.090 3.250 14,881 +0.18(+5.86%)
Jul 15, 2021 3.150 3.240 3.070 3.070 16,961 -0.01(-0.32%)
Jul 14, 2021 3.050 3.080 3.040 3.080 6,738 -0.04(-1.28%)
Jul 13, 2021 3.050 3.270 3.050 3.120 6,379 +0.06(+1.95%)
Jul 12, 2021 3.050 3.150 3.050 3.060 920 -0.01(-0.33%)
Jul 09, 2021 3.100 3.132 3.050 3.070 22,251 -0.03(-0.81%)
Jul 08, 2021 3.150 3.150 3.050 3.095 24,040 -0.18(-5.37%)
Jul 07, 2021 3.271 3.271 3.271 3.271 672 -0.02(-0.62%)
Jul 06, 2021 3.450 3.490 3.190 3.291 15,134 -0.16(-4.60%)
Jul 02, 2021 3.560 3.560 3.400 3.450 8,839 -0.32(-8.49%)
Jul 01, 2021 3.540 3.770 3.540 3.770 20,918 +0.05(+1.34%)
Jun 30, 2021 3.070 3.720 3.040 3.720 78,214 +0.64(+20.78%)
Jun 29, 2021 3.080 3.090 3.070 3.080 19,421 -0.02(-0.65%)
Jun 28, 2021 3.120 3.120 3.080 3.100 1,832 -0.02(-0.64%)
Jun 25, 2021 3.120 3.120 3.120 3.120 202 +0.00(+0.00%)
Jun 24, 2021 3.120 3.120 3.050 3.120 3,978 -0.01(-0.32%)
Jun 23, 2021 3.070 3.200 3.030 3.130 14,667 +0.02(+0.64%)
Jun 22, 2021 3.050 3.110 3.050 3.110 7,233 +0.08(+2.64%)
Jun 21, 2021 3.030 3.030 3.030 3.030 1,131 +0.00(+0.00%)
Jun 18, 2021 3.050 3.080 2.980 3.030 11,024 +0.03(+1.00%)
Jun 17, 2021 3.020 3.090 2.960 3.000 34,948 -0.04(-1.32%)
Jun 16, 2021 3.100 3.100 3.030 3.040 29,194 -0.07(-2.25%)
Jun 15, 2021 3.310 3.310 3.110 3.110 513 -0.19(-5.76%)
Jun 14, 2021 3.230 3.300 3.190 3.300 6,276 +0.11(+3.45%)
Jun 11, 2021 3.140 3.250 3.130 3.190 9,028 +0.03(+0.79%)
Jun 10, 2021 3.165 3.165 3.165 3.165 221 -0.04(-1.09%)
Jun 08, 2021 3.200 3.200 3.200 251 +0.00(+0.00%)
Jun 07, 2021 3.170 3.220 3.160 3.200 13,313 +0.05(+1.59%)
Jun 04, 2021 3.287 3.287 3.150 3.150 1,138 -0.16(-4.79%)
Jun 03, 2021 3.290 3.320 3.290 3.308 6,975 +0.02(+0.56%)
Jun 02, 2021 3.245 3.300 3.245 3.290 4,201 +0.10(+3.13%)
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.