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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.862 +0.062 (+3.44%)
Streaming Delayed Price Updated: 9:30 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 (%)
Aug 31, 2022 2.720 2.779 2.680 2.710 45,101 -0.02(-0.73%)
Aug 30, 2022 2.720 2.770 2.670 2.730 20,662 +0.03(+1.11%)
Aug 29, 2022 2.640 2.760 2.610 2.700 31,806 +0.01(+0.37%)
Aug 26, 2022 2.570 2.690 2.530 2.690 43,157 +0.07(+2.67%)
Aug 25, 2022 2.500 2.640 2.500 2.620 27,996 +0.08(+3.15%)
Aug 24, 2022 2.490 2.560 2.330 2.540 44,795 +0.05(+2.01%)
Aug 23, 2022 2.340 2.500 2.330 2.490 50,894 +0.11(+4.62%)
Aug 22, 2022 2.330 2.400 2.310 2.380 42,416 -0.01(-0.42%)
Aug 19, 2022 2.430 2.500 2.290 2.390 29,839 -0.01(-0.42%)
Aug 18, 2022 2.370 2.467 2.340 2.400 29,791 -0.01(-0.41%)
Aug 17, 2022 2.320 2.410 2.300 2.410 36,739 +0.04(+1.69%)
Aug 16, 2022 2.330 2.390 2.270 2.370 35,529 -0.01(-0.42%)
Aug 15, 2022 2.320 2.390 2.280 2.380 12,434 +0.01(+0.42%)
Aug 12, 2022 2.410 2.410 2.220 2.370 114,403 -0.02(-0.84%)
Aug 11, 2022 2.320 2.400 2.290 2.390 82,568 +0.06(+2.58%)
Aug 10, 2022 2.440 2.500 2.320 2.330 138,698 -0.13(-5.28%)
Aug 09, 2022 2.430 2.491 2.360 2.460 58,711 -0.01(-0.40%)
Aug 08, 2022 2.500 2.500 2.460 2.470 16,983 -0.02(-0.80%)
Aug 05, 2022 2.440 2.507 2.430 2.490 23,047 +0.00(+0.00%)
Aug 04, 2022 2.400 2.500 2.400 2.490 24,308 +0.07(+2.89%)
Aug 03, 2022 2.320 2.430 2.320 2.420 67,579 +0.07(+2.98%)
Aug 02, 2022 2.290 2.400 2.270 2.350 52,445 +0.02(+0.86%)
Aug 01, 2022 2.280 2.380 2.250 2.330 36,097 +0.00(+0.00%)
Jul 29, 2022 2.260 2.400 2.260 2.330 187,643 +0.04(+1.75%)
Jul 28, 2022 2.380 2.420 2.230 2.290 107,341 -0.09(-3.78%)
Jul 27, 2022 2.350 2.410 2.330 2.380 101,154 +0.00(+0.00%)
Jul 26, 2022 2.390 2.390 2.360 2.380 23,367 +0.00(+0.00%)
Jul 25, 2022 2.420 2.430 2.320 2.380 73,040 +0.00(+0.00%)
Jul 22, 2022 2.350 2.420 2.320 2.380 67,390 +0.00(+0.00%)
Jul 21, 2022 2.360 2.420 2.305 2.380 197,439 +0.01(+0.42%)
Jul 20, 2022 2.403 2.459 2.280 2.370 105,589 +0.00(+0.00%)
Jul 19, 2022 2.470 2.519 2.370 2.370 126,347 -0.10(-4.05%)
Jul 18, 2022 2.380 2.550 2.380 2.470 65,075 +0.06(+2.49%)
Jul 15, 2022 2.410 2.500 2.395 2.410 121,246 +0.01(+0.42%)
Jul 14, 2022 2.430 2.540 2.380 2.400 162,510 -0.05(-2.04%)
Jul 13, 2022 2.530 2.570 2.400 2.450 133,343 -0.09(-3.54%)
Jul 12, 2022 2.590 2.620 2.510 2.540 52,562 +0.14(+5.83%)
Jul 11, 2022 2.650 2.750 2.400 2.400 198,014 -0.30(-11.11%)
Jul 08, 2022 2.600 2.730 2.600 2.700 79,798 +0.10(+3.85%)
Jul 07, 2022 2.600 2.650 2.580 2.600 36,669 +0.03(+1.17%)
Jul 06, 2022 2.560 2.690 2.440 2.570 78,577 +0.04(+1.58%)
Jul 05, 2022 2.530 2.870 2.410 2.530 177,091 -0.07(-2.69%)
Jul 01, 2022 2.520 2.750 2.470 2.600 103,350 +0.05(+1.96%)
Jun 30, 2022 2.760 2.760 2.450 2.550 159,537 -0.27(-9.57%)
Jun 29, 2022 3.170 3.170 2.440 2.820 190,554 -0.39(-12.15%)
Jun 28, 2022 3.330 3.360 3.170 3.210 408,741 -0.15(-4.46%)
Jun 27, 2022 3.120 3.370 3.120 3.360 136,633 +0.22(+7.01%)
Jun 24, 2022 3.080 3.300 3.080 3.140 94,316 +0.07(+2.28%)
Jun 23, 2022 3.040 3.083 3.040 3.070 71,828 +0.04(+1.32%)
Jun 22, 2022 3.020 3.040 3.010 3.030 77,348 +0.04(+1.34%)
Jun 21, 2022 2.940 3.000 2.940 2.990 51,950 +0.07(+2.40%)
Jun 17, 2022 2.840 2.990 2.840 2.920 43,825 +0.04(+1.39%)
Jun 16, 2022 2.850 2.890 2.850 2.880 48,254 +0.04(+1.41%)
Jun 15, 2022 2.810 2.840 2.800 2.840 25,150 +0.04(+1.43%)
Jun 14, 2022 2.760 2.840 2.760 2.800 46,986 +0.06(+2.19%)
Jun 13, 2022 2.650 2.775 2.630 2.740 61,692 -0.03(-1.08%)
Jun 10, 2022 2.770 2.785 2.740 2.770 47,013 +0.03(+1.09%)
Jun 09, 2022 2.530 2.790 2.530 2.740 302,872 +0.03(+1.11%)
Jun 08, 2022 2.630 2.740 2.620 2.710 109,326 +0.06(+2.26%)
Jun 07, 2022 2.680 2.680 2.580 2.650 46,980 +0.05(+1.92%)
Jun 06, 2022 2.500 2.650 2.440 2.600 63,843 +0.10(+4.00%)
Jun 03, 2022 2.460 2.540 2.370 2.500 61,459 +0.02(+0.81%)
Jun 02, 2022 2.430 2.500 2.360 2.480 20,380 +0.09(+3.77%)
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.