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: 4:10 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 (%)
Sep 30, 2020 3.144 3.144 3.144 3.144 15 +0.00(+0.00%)
Sep 29, 2020 3.144 3.144 31 +0.00(+0.00%)
Sep 28, 2020 3.100 3.144 3.100 3.144 505 +0.04(+1.43%)
Sep 25, 2020 3.110 3.170 3.100 3.100 6,500 -0.16(-4.91%)
Sep 24, 2020 3.260 3.260 3.260 3.260 4 +0.00(+0.00%)
Sep 23, 2020 3.260 3.260 3.260 3.260 119 +0.04(+1.24%)
Sep 22, 2020 3.210 3.240 3.110 3.220 5,541 +0.02(+0.63%)
Sep 21, 2020 3.360 3.360 3.150 3.200 10,088 -0.35(-9.74%)
Sep 18, 2020 3.545 3.545 3.545 3.545 100 +0.00(+0.00%)
Sep 17, 2020 3.545 3.545 3.545 3.545 419 +0.11(+3.14%)
Sep 16, 2020 3.437 3.437 44 +0.00(+0.00%)
Sep 15, 2020 3.437 3.437 3.437 3.437 15 +0.00(+0.00%)
Sep 14, 2020 3.560 3.560 3.375 3.437 1,446 -0.00(-0.08%)
Sep 11, 2020 3.440 3.440 3.440 3.440 100 +0.00(+0.00%)
Sep 10, 2020 3.630 3.630 3.440 3.440 6,842 -0.11(-3.10%)
Sep 09, 2020 3.440 3.600 3.440 3.550 52,858 +0.05(+1.48%)
Sep 08, 2020 3.490 3.540 3.490 3.498 2,872 -0.06(-1.74%)
Sep 04, 2020 3.610 3.610 3.500 3.560 1,300 +0.06(+1.72%)
Sep 03, 2020 3.400 3.500 3.400 3.500 2,060 +0.27(+8.36%)
Sep 02, 2020 3.200 3.230 3.200 3.230 1,018 +0.08(+2.54%)
Sep 01, 2020 3.180 3.200 3.140 3.150 6,133 +0.04(+1.29%)
Aug 31, 2020 3.520 3.520 3.090 3.110 9,438 -0.03(-0.96%)
Aug 28, 2020 3.180 3.250 3.140 3.140 28,200 -0.11(-3.38%)
Aug 27, 2020 3.250 3.250 3.150 3.250 20,896 +0.00(+0.00%)
Aug 26, 2020 3.300 3.300 3.200 3.250 8,913 -0.10(-2.99%)
Aug 25, 2020 3.300 3.375 3.300 3.350 3,585 +0.01(+0.30%)
Aug 24, 2020 3.439 3.439 3.250 3.340 4,054 -0.16(-4.53%)
Aug 21, 2020 3.450 3.499 3.450 3.499 800 -0.05(-1.31%)
Aug 20, 2020 3.545 3.545 3.545 3.545 429 -0.02(-0.42%)
Aug 19, 2020 3.560 3.560 3.560 3.560 510 -0.04(-1.11%)
Aug 18, 2020 3.540 3.600 3.540 3.600 300 -0.00(-0.00%)
Aug 17, 2020 3.600 3.600 14 +0.00(+0.00%)
Aug 14, 2020 3.600 3.600 3.600 3.600 3,100 +0.15(+4.35%)
Aug 13, 2020 3.500 3.500 3.450 3.450 403 -0.05(-1.43%)
Aug 12, 2020 3.570 3.570 3.500 3.500 621 -0.04(-1.13%)
Aug 11, 2020 3.540 3.540 3.540 3.540 126 +0.00(+0.00%)
Aug 10, 2020 3.540 3.540 3.540 3.540 100 +0.00(+0.00%)
Aug 07, 2020 3.540 3.540 3.540 3.540 200 +0.00(+0.00%)
Aug 06, 2020 3.540 3.540 2 +0.00(+0.00%)
Aug 05, 2020 3.540 3.540 3.540 3.540 138 +0.00(+0.00%)
Aug 04, 2020 3.540 3.540 59 +0.00(+0.00%)
Aug 03, 2020 3.540 3.540 3.483 3.540 2,321 +0.04(+1.05%)
Jul 31, 2020 3.500 3.503 3.500 3.503 600 -0.01(-0.20%)
Jul 30, 2020 3.590 3.590 3.500 3.510 2,456 -0.18(-4.96%)
Jul 29, 2020 3.640 3.693 3.640 3.693 418 +0.10(+2.87%)
Jul 28, 2020 3.590 3.590 7 +0.00(+0.00%)
Jul 27, 2020 3.770 3.770 3.590 3.590 548 -0.01(-0.28%)
Jul 24, 2020 3.600 3.600 3.600 3.600 2,200 +0.00(+0.00%)
Jul 23, 2020 3.600 3.600 3.600 3.600 272 +0.00(+0.00%)
Jul 22, 2020 3.600 3.600 3.600 3.600 438 -0.03(-0.80%)
Jul 21, 2020 3.629 3.629 3.629 3.629 24 +0.00(+0.00%)
Jul 20, 2020 3.600 3.629 3.600 3.629 572 -0.12(-3.22%)
Jul 17, 2020 3.750 3.750 3.750 3.750 300 +0.03(+0.92%)
Jul 16, 2020 3.620 3.716 3.600 3.716 2,147 +0.11(+2.93%)
Jul 15, 2020 3.600 3.610 3.600 3.610 610 +0.01(+0.28%)
Jul 14, 2020 3.710 3.740 3.600 3.600 9,191 -0.21(-5.47%)
Jul 13, 2020 3.730 3.960 3.690 3.808 17,211 +0.14(+3.91%)
Jul 10, 2020 3.730 3.730 3.600 3.665 3,000 +0.05(+1.45%)
Jul 09, 2020 3.610 3.613 3.600 3.613 874 -0.12(-3.14%)
Jul 08, 2020 3.610 3.730 3.610 3.730 655 +0.00(+0.00%)
Jul 07, 2020 3.730 3.730 3.730 3.730 65 +0.00(+0.00%)
Jul 06, 2020 3.660 3.730 3.660 3.730 835 +0.05(+1.36%)
Jul 02, 2020 3.680 3.680 3.680 3.680 200 +0.00(+0.00%)
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.