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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.780 -0.070 (-3.78%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 2.385 2.500 2.385 2.420 12,640 +0.07(+2.98%)
Jan 30, 2024 2.380 2.400 2.320 2.350 5,137 -0.05(-2.08%)
Jan 29, 2024 2.470 2.543 2.380 2.400 12,067 +0.01(+0.42%)
Jan 26, 2024 2.350 2.490 2.350 2.390 10,313 +0.06(+2.58%)
Jan 25, 2024 2.450 2.480 2.330 2.330 6,510 -0.08(-3.32%)
Jan 24, 2024 2.420 2.470 2.400 2.410 6,102 +0.07(+2.99%)
Jan 23, 2024 2.350 2.420 2.241 2.340 15,708 +0.07(+3.08%)
Jan 22, 2024 2.270 2.430 2.170 2.270 17,847 +0.00(+0.00%)
Jan 19, 2024 2.230 2.340 2.230 2.270 14,319 +0.03(+1.34%)
Jan 18, 2024 2.390 2.490 2.100 2.240 31,952 -0.02(-0.88%)
Jan 17, 2024 2.290 2.362 2.240 2.260 25,687 +0.07(+3.20%)
Jan 16, 2024 2.140 2.241 2.140 2.190 10,166 +0.04(+1.86%)
Jan 12, 2024 2.210 2.290 2.150 2.150 7,397 -0.03(-1.38%)
Jan 11, 2024 2.147 2.322 2.130 2.180 18,498 +0.03(+1.40%)
Jan 10, 2024 2.180 2.200 2.100 2.150 10,630 +0.02(+0.94%)
Jan 09, 2024 2.170 2.240 2.130 2.130 9,179 -0.11(-4.91%)
Jan 08, 2024 2.222 2.270 2.200 2.240 8,726 -0.03(-1.33%)
Jan 05, 2024 2.210 2.270 2.160 2.270 4,834 +0.06(+2.71%)
Jan 04, 2024 2.120 2.210 2.086 2.210 11,841 -0.01(-0.28%)
Jan 03, 2024 2.200 2.216 2.200 2.216 3,061 +0.02(+0.74%)
Jan 02, 2024 2.200 2.250 2.130 2.200 14,858 -0.02(-0.90%)
Dec 29, 2023 2.090 2.240 2.000 2.220 20,036 +0.04(+1.83%)
Dec 28, 2023 2.000 2.199 1.900 2.180 22,818 +0.05(+2.35%)
Dec 27, 2023 2.030 2.210 2.030 2.130 21,630 +0.00(+0.00%)
Dec 26, 2023 2.000 2.150 2.000 2.130 14,467 +0.09(+4.41%)
Dec 22, 2023 2.000 2.070 1.910 2.040 19,246 -0.03(-1.45%)
Dec 21, 2023 2.000 2.080 2.000 2.070 14,207 +0.05(+2.48%)
Dec 20, 2023 2.110 2.190 2.020 2.020 81,712 -0.14(-6.48%)
Dec 19, 2023 2.200 2.330 2.150 2.160 20,072 -0.04(-1.82%)
Dec 18, 2023 2.160 2.240 2.150 2.200 14,932 +0.02(+0.92%)
Dec 15, 2023 2.110 2.310 2.090 2.180 13,746 -0.03(-1.36%)
Dec 14, 2023 2.120 2.260 2.120 2.210 9,105 +0.04(+1.84%)
Dec 13, 2023 2.200 2.225 2.151 2.170 7,719 +0.02(+0.93%)
Dec 12, 2023 2.150 2.200 2.080 2.150 11,159 +0.00(+0.00%)
Dec 11, 2023 2.150 2.170 2.150 2.150 2,221 +0.00(+0.00%)
Dec 08, 2023 2.110 2.220 2.090 2.150 10,423 +0.04(+1.90%)
Dec 07, 2023 2.080 2.120 1.990 2.110 8,360 +0.02(+0.96%)
Dec 06, 2023 2.350 2.350 2.090 2.090 24,250 -0.19(-8.33%)
Dec 05, 2023 2.100 2.280 2.100 2.280 73,769 +0.13(+6.05%)
Dec 04, 2023 2.080 2.210 2.080 2.150 24,484 +0.00(+0.00%)
Dec 01, 2023 2.120 2.200 2.115 2.150 20,834 +0.00(+0.00%)
Nov 30, 2023 2.280 2.360 1.970 2.150 26,383 -0.06(-2.71%)
Nov 29, 2023 2.150 2.300 2.145 2.210 41,219 +0.05(+2.31%)
Nov 28, 2023 2.210 2.220 2.140 2.160 11,712 -0.03(-1.37%)
Nov 27, 2023 2.230 2.240 2.180 2.190 19,419 -0.01(-0.45%)
Nov 24, 2023 2.200 2.240 2.141 2.200 9,403 +0.10(+4.76%)
Nov 22, 2023 2.180 2.210 2.060 2.100 10,998 +0.06(+2.94%)
Nov 21, 2023 1.900 2.160 1.900 2.040 4,698 +0.12(+6.25%)
Nov 20, 2023 1.770 1.940 1.730 1.920 13,918 +0.18(+10.34%)
Nov 17, 2023 1.820 1.830 1.530 1.740 30,532 -0.06(-3.33%)
Nov 16, 2023 1.800 1.820 1.750 1.800 4,963 +0.01(+0.56%)
Nov 15, 2023 1.900 1.900 1.790 1.790 6,890 -0.10(-5.29%)
Nov 14, 2023 1.900 1.900 1.880 1.890 4,194 +0.01(+0.53%)
Nov 13, 2023 1.860 1.940 1.860 1.880 5,414 -0.02(-1.05%)
Nov 10, 2023 2.080 2.100 1.900 1.900 38,138 -0.15(-7.32%)
Nov 09, 2023 2.190 2.220 2.010 2.050 13,625 -0.14(-6.39%)
Nov 08, 2023 2.310 2.390 2.110 2.190 21,953 -0.18(-7.59%)
Nov 07, 2023 2.400 2.510 2.300 2.370 62,943 -0.03(-1.25%)
Nov 06, 2023 2.350 2.490 2.350 2.400 25,094 -0.08(-3.23%)
Nov 03, 2023 2.540 2.620 2.420 2.480 16,314 +0.02(+0.81%)
Nov 02, 2023 2.540 2.570 2.410 2.460 14,473 -0.10(-3.91%)
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.