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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.835 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2023 2.280 2.360 1.970 2.150 26,383 -0.06(-2.71%)
Nov 29, 2023 2.150 2.300 2.145 2.210 41,219 +0.05(+2.31%)
Nov 28, 2023 2.210 2.220 2.140 2.160 11,712 -0.03(-1.37%)
Nov 27, 2023 2.230 2.240 2.180 2.190 19,419 -0.01(-0.45%)
Nov 24, 2023 2.200 2.240 2.141 2.200 9,403 +0.10(+4.76%)
Nov 22, 2023 2.180 2.210 2.060 2.100 10,998 +0.06(+2.94%)
Nov 21, 2023 1.900 2.160 1.900 2.040 4,698 +0.12(+6.25%)
Nov 20, 2023 1.770 1.940 1.730 1.920 13,918 +0.18(+10.34%)
Nov 17, 2023 1.820 1.830 1.530 1.740 30,532 -0.06(-3.33%)
Nov 16, 2023 1.800 1.820 1.750 1.800 4,963 +0.01(+0.56%)
Nov 15, 2023 1.900 1.900 1.790 1.790 6,890 -0.10(-5.29%)
Nov 14, 2023 1.900 1.900 1.880 1.890 4,194 +0.01(+0.53%)
Nov 13, 2023 1.860 1.940 1.860 1.880 5,414 -0.02(-1.05%)
Nov 10, 2023 2.080 2.100 1.900 1.900 38,138 -0.15(-7.32%)
Nov 09, 2023 2.190 2.220 2.010 2.050 13,625 -0.14(-6.39%)
Nov 08, 2023 2.310 2.390 2.110 2.190 21,953 -0.18(-7.59%)
Nov 07, 2023 2.400 2.510 2.300 2.370 62,943 -0.03(-1.25%)
Nov 06, 2023 2.350 2.490 2.350 2.400 25,094 -0.08(-3.23%)
Nov 03, 2023 2.540 2.620 2.420 2.480 16,314 +0.02(+0.81%)
Nov 02, 2023 2.540 2.570 2.410 2.460 14,473 -0.10(-3.91%)
Nov 01, 2023 2.550 2.560 2.520 2.560 12,751 +0.05(+1.99%)
Oct 31, 2023 2.590 2.590 2.500 2.510 20,036 -0.02(-0.79%)
Oct 30, 2023 2.465 2.580 2.465 2.530 17,882 +0.03(+1.20%)
Oct 27, 2023 2.580 2.580 2.490 2.500 38,683 +0.03(+1.21%)
Oct 26, 2023 2.688 2.688 2.470 2.470 15,791 -0.21(-7.69%)
Oct 25, 2023 2.960 2.979 2.610 2.676 39,395 -0.24(-8.36%)
Oct 24, 2023 3.000 3.050 2.810 2.920 20,662 -0.03(-1.02%)
Oct 23, 2023 3.070 3.110 2.910 2.950 42,568 -0.09(-2.96%)
Oct 20, 2023 3.080 3.260 2.980 3.040 67,260 +0.06(+2.01%)
Oct 19, 2023 3.230 3.300 2.880 2.980 34,920 -0.32(-9.70%)
Oct 18, 2023 3.600 3.600 3.240 3.300 30,056 -0.32(-8.92%)
Oct 17, 2023 3.930 3.930 3.520 3.623 26,788 -0.31(-7.81%)
Oct 16, 2023 3.940 4.098 3.690 3.930 26,427 +0.00(+0.00%)
Oct 13, 2023 3.950 3.950 3.860 3.930 27,481 +0.02(+0.51%)
Oct 12, 2023 3.800 3.948 3.630 3.910 35,490 +0.12(+3.17%)
Oct 11, 2023 3.560 3.950 3.560 3.790 36,500 +0.10(+2.77%)
Oct 10, 2023 3.500 3.750 3.400 3.688 25,502 +0.15(+4.18%)
Oct 09, 2023 3.500 3.730 3.500 3.540 21,209 +0.01(+0.28%)
Oct 06, 2023 3.770 3.800 3.460 3.530 21,521 -0.20(-5.47%)
Oct 05, 2023 3.970 4.048 3.660 3.734 18,782 -0.18(-4.49%)
Oct 04, 2023 4.040 4.040 3.660 3.910 51,005 -0.08(-2.01%)
Oct 03, 2023 4.000 4.100 3.830 3.990 51,648 +0.07(+1.79%)
Oct 02, 2023 3.700 4.091 3.665 3.920 33,328 +0.14(+3.70%)
Sep 29, 2023 3.680 3.800 3.670 3.780 23,089 +0.11(+3.00%)
Sep 28, 2023 3.670 3.700 3.557 3.670 23,109 +0.00(+0.00%)
Sep 27, 2023 3.430 3.750 3.353 3.670 27,866 +0.12(+3.38%)
Sep 26, 2023 3.400 3.798 3.400 3.550 68,655 +0.12(+3.50%)
Sep 25, 2023 3.200 3.460 3.271 3.430 53,389 +0.15(+4.57%)
Sep 22, 2023 3.328 3.328 3.230 3.280 27,455 +0.06(+1.86%)
Sep 21, 2023 3.200 3.345 3.100 3.220 37,106 +0.01(+0.31%)
Sep 20, 2023 3.096 3.277 3.060 3.210 23,454 +0.16(+5.25%)
Sep 19, 2023 3.350 3.350 2.285 3.050 170,820 -0.33(-9.76%)
Sep 18, 2023 3.020 3.660 3.020 3.380 101,026 +0.28(+9.03%)
Sep 15, 2023 3.070 3.142 2.970 3.100 7,506 +0.05(+1.64%)
Sep 14, 2023 3.160 3.259 3.050 3.050 13,898 -0.14(-4.39%)
Sep 13, 2023 3.120 3.300 3.115 3.190 13,549 -0.03(-0.93%)
Sep 12, 2023 2.973 3.247 2.973 3.220 9,612 +0.09(+2.88%)
Sep 11, 2023 3.280 3.386 2.880 3.130 26,736 -0.17(-5.15%)
Sep 08, 2023 3.194 3.300 3.194 3.300 9,722 +0.09(+2.80%)
Sep 07, 2023 3.250 3.250 3.200 3.210 10,473 -0.03(-0.93%)
Sep 06, 2023 3.350 3.350 3.205 3.240 23,787 -0.14(-4.14%)
Sep 05, 2023 3.300 3.400 3.290 3.380 11,505 +0.07(+2.11%)
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.