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 +0.020 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 3.800 3.900 3.800 3.900 1,775 -0.26(-6.25%)
Apr 29, 2020 4.065 4.300 4.003 4.160 1,993 +0.06(+1.47%)
Apr 28, 2020 5.030 5.030 3.950 4.100 10,242 -0.52(-11.26%)
Apr 27, 2020 3.780 4.620 3.770 4.620 7,611 +1.08(+30.51%)
Apr 24, 2020 3.660 3.790 3.540 3.540 14,700 -0.01(-0.28%)
Apr 23, 2020 3.465 3.900 3.465 3.550 16,185 +0.15(+4.57%)
Apr 22, 2020 3.510 3.510 3.395 3.395 1,331 -0.10(-2.82%)
Apr 21, 2020 3.493 3.493 3.493 3.493 1,199 -0.12(-3.23%)
Apr 20, 2020 3.610 3.610 118 +0.00(+0.00%)
Apr 17, 2020 3.610 3.610 3.610 3.610 200 -0.13(-3.48%)
Apr 16, 2020 3.750 3.750 3.740 3.740 1,031 +0.12(+3.37%)
Apr 15, 2020 3.600 3.628 3.600 3.618 3,089 +0.01(+0.38%)
Apr 14, 2020 3.610 3.610 3.600 3.604 1,336 -0.01(-0.16%)
Apr 13, 2020 3.610 3.610 3.607 3.610 1,469 +0.00(+0.11%)
Apr 09, 2020 3.650 3.650 3.606 3.606 400 -0.06(-1.74%)
Apr 08, 2020 3.800 3.800 3.620 3.670 14,153 +0.04(+1.10%)
Apr 07, 2020 3.560 3.664 3.560 3.630 981 -0.16(-4.22%)
Apr 06, 2020 3.610 3.790 3.610 3.790 268 +0.12(+3.21%)
Apr 03, 2020 3.620 3.672 3.620 3.672 400 +0.06(+1.72%)
Apr 02, 2020 3.760 3.760 3.610 3.610 3,003 -0.19(-5.00%)
Apr 01, 2020 3.720 3.960 3.720 3.800 8,993 +0.20(+5.56%)
Mar 31, 2020 3.980 4.003 3.600 3.600 6,907 -0.20(-5.26%)
Mar 30, 2020 3.980 4.070 3.710 3.800 1,334,417 -0.18(-4.53%)
Mar 27, 2020 4.180 4.180 3.830 3.981 9,300 -0.52(-11.54%)
Mar 26, 2020 4.500 4.500 4.500 4.500 453 -0.03(-0.66%)
Mar 25, 2020 3.985 4.530 3.985 4.530 2,217 +0.61(+15.70%)
Mar 24, 2020 3.900 4.040 3.900 3.915 1,562 -0.08(-2.12%)
Mar 23, 2020 4.000 4.000 4.000 4.000 175 +0.00(+0.00%)
Mar 20, 2020 4.000 4.000 4.000 4.000 600 +0.00(+0.00%)
Mar 19, 2020 4.000 4.000 4.000 4.000 2,105 -0.05(-1.23%)
Mar 18, 2020 4.050 4.050 4.050 4.050 2,747 +0.00(+0.00%)
Mar 17, 2020 4.110 4.160 4.050 4.050 3,202 -0.05(-1.22%)
Mar 16, 2020 4.100 4.287 4.100 4.100 2,965 -0.15(-3.53%)
Mar 13, 2020 4.200 4.253 4.100 4.250 2,500 -0.15(-3.41%)
Mar 12, 2020 4.352 4.535 4.352 4.400 908 -0.05(-1.12%)
Mar 11, 2020 4.100 4.450 4.100 4.450 1,924 +0.40(+9.79%)
Mar 10, 2020 4.100 4.100 3.979 4.053 1,291 -0.05(-1.29%)
Mar 09, 2020 4.110 4.110 4.000 4.106 1,079 -0.25(-5.76%)
Mar 06, 2020 4.357 4.357 4.357 4.357 400 -0.13(-2.96%)
Mar 05, 2020 4.210 4.490 4.200 4.490 4,231 +0.16(+3.73%)
Mar 04, 2020 4.329 4.329 4.329 4.329 160 +0.00(+0.00%)
Mar 03, 2020 4.305 4.329 4.100 4.329 1,119 -0.00(-0.10%)
Mar 02, 2020 4.364 4.420 4.333 4.333 1,539 +0.00(+0.09%)
Feb 28, 2020 4.228 4.329 4.080 4.329 900 -0.22(-4.86%)
Feb 27, 2020 4.410 4.560 4.360 4.550 2,473 -0.25(-5.21%)
Feb 26, 2020 4.620 4.800 4.550 4.800 887 +0.25(+5.49%)
Feb 25, 2020 4.800 4.800 4.550 4.550 3,275 -0.29(-5.99%)
Feb 24, 2020 4.370 5.000 4.370 4.840 7,142 +0.38(+8.52%)
Feb 21, 2020 4.410 4.680 4.410 4.460 2,700 -0.07(-1.44%)
Feb 20, 2020 4.500 4.700 4.500 4.525 2,894 -0.01(-0.32%)
Feb 19, 2020 4.400 4.700 4.400 4.540 4,917 -0.05(-1.09%)
Feb 18, 2020 4.630 4.770 4.417 4.590 6,381 -0.11(-2.27%)
Feb 14, 2020 4.697 4.830 4.653 4.697 5,900 -0.13(-2.76%)
Feb 13, 2020 4.650 4.830 4.650 4.830 1,533 +0.10(+2.11%)
Feb 12, 2020 4.770 4.860 4.677 4.730 4,687 -0.01(-0.26%)
Feb 11, 2020 4.920 4.920 4.510 4.742 4,758 -0.08(-1.61%)
Feb 10, 2020 4.800 5.050 4.800 4.820 5,460 +0.02(+0.35%)
Feb 07, 2020 4.803 4.803 4.803 4.803 200 +0.00(+0.00%)
Feb 06, 2020 4.930 4.930 4.803 4.803 467 +0.01(+0.28%)
Feb 05, 2020 4.790 4.790 4.790 4.790 818 -0.21(-4.20%)
Feb 04, 2020 4.950 5.000 4.730 5.000 14,638 +0.05(+1.01%)
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.