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 (%)
Sep 30, 2021 5.800 6.000 5.800 5.900 54,342 +0.12(+2.08%)
Sep 29, 2021 5.490 6.340 5.263 5.780 127,485 +0.29(+5.28%)
Sep 28, 2021 5.450 5.530 5.240 5.490 82,908 +0.02(+0.37%)
Sep 27, 2021 5.120 5.500 5.123 5.470 54,743 +0.07(+1.30%)
Sep 24, 2021 5.370 5.490 5.260 5.400 22,648 +0.10(+1.89%)
Sep 23, 2021 5.250 5.540 5.010 5.300 77,122 +0.00(+0.00%)
Sep 22, 2021 5.400 5.500 5.160 5.300 42,180 -0.05(-0.93%)
Sep 21, 2021 5.140 5.500 4.980 5.350 153,911 +0.41(+8.30%)
Sep 20, 2021 5.450 5.450 3.960 4.940 154,057 -0.47(-8.69%)
Sep 17, 2021 5.310 5.470 5.010 5.410 49,527 +0.11(+2.08%)
Sep 16, 2021 4.980 5.390 4.930 5.300 165,371 +0.37(+7.51%)
Sep 15, 2021 5.200 5.250 4.770 4.930 131,885 -0.24(-4.64%)
Sep 14, 2021 4.880 5.250 4.800 5.170 460,767 +0.28(+5.73%)
Sep 13, 2021 4.880 5.000 4.700 4.890 25,420 +0.01(+0.20%)
Sep 10, 2021 4.700 4.880 4.690 4.880 22,059 +0.08(+1.67%)
Sep 09, 2021 4.810 4.877 4.590 4.800 17,571 +0.04(+0.84%)
Sep 08, 2021 4.500 4.810 4.495 4.760 105,182 +0.27(+6.01%)
Sep 07, 2021 4.200 4.770 4.200 4.490 87,087 +0.20(+4.66%)
Sep 03, 2021 4.470 4.470 4.220 4.290 53,943 +0.23(+5.67%)
Sep 02, 2021 3.950 4.440 3.950 4.060 207,840 +0.11(+2.78%)
Sep 01, 2021 3.810 4.100 3.670 3.950 252,151 +0.28(+7.63%)
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%)
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.