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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.770 -0.010 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Feb 29, 2024 2.270 2.344 2.270 2.301 5,519 +0.06(+2.72%)
Feb 28, 2024 2.319 2.362 2.240 2.240 6,030 -0.01(-0.44%)
Feb 27, 2024 2.330 2.330 2.250 2.250 3,140 +0.02(+0.90%)
Feb 26, 2024 2.270 2.325 2.150 2.230 11,812 +0.01(+0.45%)
Feb 23, 2024 2.010 2.250 2.010 2.220 28,152 +0.27(+13.85%)
Feb 22, 2024 2.000 2.075 1.940 1.950 19,500 -0.05(-2.50%)
Feb 21, 2024 2.080 2.150 1.990 2.000 3,956 -0.02(-0.99%)
Feb 20, 2024 2.040 2.100 1.990 2.020 10,771 -0.07(-3.35%)
Feb 16, 2024 2.200 2.200 2.060 2.090 12,739 +0.02(+0.97%)
Feb 15, 2024 2.090 2.140 2.070 2.070 17,732 -0.03(-1.43%)
Feb 14, 2024 2.050 2.150 2.040 2.100 28,187 +0.01(+0.48%)
Feb 13, 2024 2.160 2.160 2.050 2.090 9,611 -0.05(-2.34%)
Feb 12, 2024 2.160 2.160 2.060 2.140 13,087 +0.05(+2.39%)
Feb 09, 2024 2.130 2.131 2.030 2.090 12,990 -0.05(-2.34%)
Feb 08, 2024 2.160 2.180 2.130 2.140 3,924 -0.01(-0.47%)
Feb 07, 2024 2.170 2.240 2.060 2.150 73,534 -0.04(-1.83%)
Feb 06, 2024 2.190 2.307 2.190 2.190 23,636 -0.06(-2.67%)
Feb 05, 2024 2.370 2.370 2.200 2.250 8,895 -0.12(-5.26%)
Feb 02, 2024 2.440 2.440 2.341 2.375 8,899 -0.00(-0.21%)
Feb 01, 2024 2.485 2.485 2.380 2.380 3,910 -0.04(-1.65%)
Jan 31, 2024 2.385 2.500 2.385 2.420 12,640 +0.07(+2.98%)
Jan 30, 2024 2.380 2.400 2.320 2.350 5,137 -0.05(-2.08%)
Jan 29, 2024 2.470 2.543 2.380 2.400 12,067 +0.01(+0.42%)
Jan 26, 2024 2.350 2.490 2.350 2.390 10,313 +0.06(+2.58%)
Jan 25, 2024 2.450 2.480 2.330 2.330 6,510 -0.08(-3.32%)
Jan 24, 2024 2.420 2.470 2.400 2.410 6,102 +0.07(+2.99%)
Jan 23, 2024 2.350 2.420 2.241 2.340 15,708 +0.07(+3.08%)
Jan 22, 2024 2.270 2.430 2.170 2.270 17,847 +0.00(+0.00%)
Jan 19, 2024 2.230 2.340 2.230 2.270 14,319 +0.03(+1.34%)
Jan 18, 2024 2.390 2.490 2.100 2.240 31,952 -0.02(-0.88%)
Jan 17, 2024 2.290 2.362 2.240 2.260 25,687 +0.07(+3.20%)
Jan 16, 2024 2.140 2.241 2.140 2.190 10,166 +0.04(+1.86%)
Jan 12, 2024 2.210 2.290 2.150 2.150 7,397 -0.03(-1.38%)
Jan 11, 2024 2.147 2.322 2.130 2.180 18,498 +0.03(+1.40%)
Jan 10, 2024 2.180 2.200 2.100 2.150 10,630 +0.02(+0.94%)
Jan 09, 2024 2.170 2.240 2.130 2.130 9,179 -0.11(-4.91%)
Jan 08, 2024 2.222 2.270 2.200 2.240 8,726 -0.03(-1.33%)
Jan 05, 2024 2.210 2.270 2.160 2.270 4,834 +0.06(+2.71%)
Jan 04, 2024 2.120 2.210 2.086 2.210 11,841 -0.01(-0.28%)
Jan 03, 2024 2.200 2.216 2.200 2.216 3,061 +0.02(+0.74%)
Jan 02, 2024 2.200 2.250 2.130 2.200 14,858 -0.02(-0.90%)
Dec 29, 2023 2.090 2.240 2.000 2.220 20,036 +0.04(+1.83%)
Dec 28, 2023 2.000 2.199 1.910 2.180 22,818 +0.05(+2.35%)
Dec 27, 2023 2.030 2.210 2.030 2.130 21,630 +0.00(+0.00%)
Dec 26, 2023 2.000 2.150 2.000 2.130 14,467 +0.09(+4.41%)
Dec 22, 2023 2.000 2.070 1.910 2.040 19,246 -0.03(-1.45%)
Dec 21, 2023 2.000 2.080 2.000 2.070 14,207 +0.05(+2.48%)
Dec 20, 2023 2.110 2.190 2.020 2.020 81,712 -0.14(-6.48%)
Dec 19, 2023 2.200 2.330 2.150 2.160 20,072 -0.04(-1.82%)
Dec 18, 2023 2.160 2.240 2.150 2.200 14,932 +0.02(+0.92%)
Dec 15, 2023 2.110 2.310 2.090 2.180 13,746 -0.03(-1.36%)
Dec 14, 2023 2.120 2.260 2.120 2.210 9,105 +0.04(+1.84%)
Dec 13, 2023 2.200 2.225 2.151 2.170 7,719 +0.02(+0.93%)
Dec 12, 2023 2.150 2.200 2.080 2.150 11,159 +0.00(+0.00%)
Dec 11, 2023 2.150 2.170 2.150 2.150 2,221 +0.00(+0.00%)
Dec 08, 2023 2.110 2.220 2.090 2.150 10,423 +0.04(+1.90%)
Dec 07, 2023 2.080 2.120 1.990 2.110 8,360 +0.02(+0.96%)
Dec 06, 2023 2.350 2.350 2.090 2.090 24,250 -0.19(-8.33%)
Dec 05, 2023 2.100 2.280 2.100 2.280 73,769 +0.13(+6.05%)
Dec 04, 2023 2.080 2.210 2.080 2.150 24,484 +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.