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: 6:30 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, 2019 5.980 6.009 5.894 5.894 1,232 -0.09(-1.44%)
Apr 29, 2019 5.960 5.980 5.960 5.980 769 +0.06(+1.01%)
Apr 26, 2019 6.032 6.050 5.915 5.920 5,800 -0.13(-2.15%)
Apr 25, 2019 6.020 6.050 6.020 6.050 1,384 -0.15(-2.42%)
Apr 24, 2019 6.370 6.370 6.000 6.200 4,986 -0.38(-5.78%)
Apr 23, 2019 6.130 6.580 5.920 6.580 3,751 +0.56(+9.30%)
Apr 22, 2019 6.010 6.029 5.900 6.020 3,911 -0.03(-0.50%)
Apr 18, 2019 6.010 6.050 6.000 6.050 1,600 +0.11(+1.92%)
Apr 17, 2019 5.853 6.030 5.853 5.936 2,851 -0.06(-1.02%)
Apr 16, 2019 6.250 6.310 5.950 5.997 23,072 -0.30(-4.73%)
Apr 15, 2019 6.660 6.660 6.250 6.295 18,920 -0.25(-3.76%)
Apr 12, 2019 6.270 6.581 6.270 6.541 1,800 +0.11(+1.72%)
Apr 11, 2019 6.410 6.590 6.314 6.430 11,276 +0.00(+0.00%)
Apr 10, 2019 6.505 6.505 6.430 6.430 648 +0.07(+1.10%)
Apr 09, 2019 6.720 6.760 6.330 6.360 8,382 -0.14(-2.15%)
Apr 08, 2019 7.000 7.000 6.500 6.500 36,340 -0.11(-1.66%)
Apr 05, 2019 6.270 7.000 6.260 6.610 72,000 +0.51(+8.36%)
Apr 04, 2019 5.700 6.100 5.700 6.100 6,748 +0.40(+7.02%)
Apr 03, 2019 5.870 5.870 5.600 5.700 12,232 -0.16(-2.77%)
Apr 02, 2019 5.812 5.920 5.810 5.862 21,285 -0.16(-2.62%)
Apr 01, 2019 6.060 6.080 5.930 6.020 19,666 -0.04(-0.66%)
Mar 29, 2019 5.900 6.067 5.680 6.060 44,200 +0.52(+9.38%)
Mar 28, 2019 5.350 5.610 5.350 5.540 8,666 +0.19(+3.55%)
Mar 27, 2019 5.540 5.580 5.334 5.350 755 -0.26(-4.57%)
Mar 26, 2019 5.560 5.606 5.331 5.606 3,934 +0.07(+1.22%)
Mar 25, 2019 5.470 5.538 5.395 5.538 3,183 +0.17(+3.14%)
Mar 22, 2019 5.100 5.480 5.100 5.370 2,800 +0.06(+1.13%)
Mar 21, 2019 5.242 5.310 5.242 5.310 678 -0.02(-0.38%)
Mar 20, 2019 5.180 5.330 5.180 5.330 1,322 +0.13(+2.50%)
Mar 19, 2019 5.590 5.590 5.200 5.200 9,571 -0.26(-4.76%)
Mar 18, 2019 5.176 5.640 5.140 5.460 19,484 +0.35(+6.80%)
Mar 15, 2019 5.147 5.147 5.111 5.112 1,100 +0.06(+1.24%)
Mar 14, 2019 5.290 5.300 5.030 5.050 9,863 -0.24(-4.54%)
Mar 13, 2019 5.690 5.952 5.290 5.290 20,214 -0.29(-5.20%)
Mar 12, 2019 6.300 6.480 5.580 5.580 11,924 -0.72(-11.43%)
Mar 11, 2019 6.350 6.350 6.010 6.300 4,347 +0.09(+1.45%)
Mar 08, 2019 6.390 6.390 6.100 6.210 49,100 +0.21(+3.50%)
Mar 07, 2019 5.500 6.190 5.500 6.000 12,397 +0.50(+9.09%)
Mar 06, 2019 5.422 5.535 5.350 5.500 5,665 +0.18(+3.36%)
Mar 05, 2019 5.300 5.395 5.130 5.321 4,566 +0.16(+3.12%)
Mar 04, 2019 5.200 5.500 5.160 5.160 19,081 -0.11(-2.09%)
Mar 01, 2019 5.250 5.270 5.250 5.270 300 +0.07(+1.35%)
Feb 28, 2019 5.000 5.326 5.000 5.200 7,882 +0.13(+2.56%)
Feb 27, 2019 4.900 5.162 4.900 5.070 5,166 +0.13(+2.63%)
Feb 26, 2019 5.117 5.117 4.940 4.940 1,627 -0.17(-3.33%)
Feb 25, 2019 5.080 5.192 4.950 5.110 6,432 +0.16(+3.23%)
Feb 22, 2019 5.360 5.400 4.900 4.950 10,700 -0.40(-7.48%)
Feb 21, 2019 5.647 5.647 4.750 5.350 7,987 -0.35(-6.14%)
Feb 20, 2019 5.800 5.830 5.650 5.700 2,797 -0.14(-2.40%)
Feb 19, 2019 6.010 6.010 5.840 5.840 1,828 -0.19(-3.15%)
Feb 15, 2019 6.030 6.030 6.030 6.030 700 +0.18(+3.08%)
Feb 14, 2019 5.850 5.850 5.850 5.850 519 -0.04(-0.68%)
Feb 13, 2019 5.880 5.930 5.860 5.890 1,967 +0.29(+5.18%)
Feb 12, 2019 5.400 5.800 5.400 5.600 4,642 +0.03(+0.47%)
Feb 11, 2019 5.316 5.574 5.316 5.574 626 +0.07(+1.34%)
Feb 08, 2019 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Feb 07, 2019 5.630 5.630 5.500 5.500 2,843 -0.19(-3.34%)
Feb 06, 2019 5.670 5.690 5.550 5.690 6,967 +0.03(+0.51%)
Feb 05, 2019 5.610 5.790 5.600 5.661 5,026 +0.06(+1.09%)
Feb 04, 2019 6.000 6.124 5.600 5.600 3,894 -0.40(-6.67%)
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.