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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.570 -0.040 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.