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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.862 +0.062 (+3.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Dec 31, 2019 4.620 4.867 3.930 4.000 122,500 -0.53(-11.70%)
Dec 30, 2019 5.003 5.093 4.404 4.530 51,350 -0.49(-9.76%)
Dec 27, 2019 5.190 5.190 5.020 5.020 800 -0.03(-0.60%)
Dec 26, 2019 5.050 5.050 5.050 5.050 138 -0.05(-0.99%)
Dec 24, 2019 5.101 5.101 5.101 5.101 100 +0.00(+0.00%)
Dec 23, 2019 5.100 5.101 5.000 5.101 3,714 +0.00(+0.02%)
Dec 20, 2019 5.164 5.164 5.100 5.100 800 -0.10(-1.92%)
Dec 19, 2019 5.150 5.200 5.150 5.200 635 +0.19(+3.69%)
Dec 18, 2019 5.160 5.197 5.015 5.015 9,734 -0.12(-2.43%)
Dec 17, 2019 5.140 5.140 5.140 5.140 1,184 +0.00(+0.00%)
Dec 16, 2019 5.140 5.140 5.140 5.140 337 +0.04(+0.79%)
Dec 12, 2019 5.100 5.100 5.100 0 +0.14(+2.82%)
Dec 11, 2019 4.960 4.960 4.960 4.960 37 +0.00(+0.00%)
Dec 10, 2019 4.950 4.960 4.950 4.960 1,936 +0.00(+0.00%)
Dec 09, 2019 4.960 4.960 4.960 4.960 14 +0.00(+0.00%)
Dec 06, 2019 4.960 4.960 4.960 4.960 100 +0.01(+0.12%)
Dec 05, 2019 4.954 4.954 4.954 4.954 146 -0.15(-2.86%)
Dec 04, 2019 5.000 5.100 4.938 5.100 5,693 +0.10(+2.00%)
Dec 03, 2019 4.990 5.000 4.850 5.000 2,328 -0.03(-0.60%)
Dec 02, 2019 5.030 5.030 5.030 5.030 128 +0.10(+2.03%)
Nov 29, 2019 4.930 4.930 4.930 4.930 100 +0.00(+0.00%)
Nov 27, 2019 4.930 4.930 4.930 4.930 500 +0.01(+0.20%)
Nov 26, 2019 4.910 5.130 4.785 4.920 2,342 +0.14(+2.93%)
Nov 25, 2019 4.800 5.100 4.780 4.780 3,588 -0.03(-0.62%)
Nov 22, 2019 4.740 4.879 4.740 4.810 1,800 +0.09(+1.91%)
Nov 21, 2019 4.900 4.915 4.720 4.720 11,493 -0.31(-6.16%)
Nov 20, 2019 5.050 5.050 5.030 5.030 543 +0.11(+2.24%)
Nov 19, 2019 5.230 5.230 4.900 4.920 8,742 -0.24(-4.65%)
Nov 18, 2019 5.170 5.170 5.160 5.160 3,068 +0.05(+1.08%)
Nov 15, 2019 5.200 5.200 5.105 5.105 800 -0.03(-0.68%)
Nov 14, 2019 5.000 5.140 5.000 5.140 753 +0.14(+2.80%)
Nov 13, 2019 5.000 5.000 5.000 5.000 1,314 -0.12(-2.36%)
Nov 12, 2019 5.140 5.140 5.069 5.121 1,068 +0.19(+3.88%)
Nov 11, 2019 4.930 4.930 4.930 4.930 210 -0.06(-1.20%)
Nov 08, 2019 5.000 5.000 4.990 4.990 2,800 +0.00(+0.02%)
Nov 07, 2019 4.988 4.990 4.988 4.989 2,499 -0.00(-0.09%)
Nov 06, 2019 5.000 5.070 4.990 4.994 4,356 -0.08(-1.50%)
Nov 05, 2019 5.000 5.080 5.000 5.070 1,890 +0.07(+1.40%)
Nov 04, 2019 5.040 5.100 5.000 5.000 3,985 +0.00(+0.00%)
Nov 01, 2019 4.650 5.060 4.585 5.000 6,200 +0.35(+7.53%)
Oct 31, 2019 4.650 4.650 4.650 4.650 156 -0.13(-2.82%)
Oct 30, 2019 4.830 4.830 4.785 4.785 3,538 -0.08(-1.54%)
Oct 29, 2019 4.860 4.860 4.860 4.860 6 +0.00(+0.00%)
Oct 28, 2019 4.780 4.920 4.725 4.860 2,839 +0.06(+1.25%)
Oct 25, 2019 4.879 5.100 4.731 4.800 6,400 -0.08(-1.64%)
Oct 24, 2019 4.800 5.020 4.769 4.880 3,292 -0.02(-0.41%)
Oct 23, 2019 4.770 5.060 4.760 4.900 3,104 +0.08(+1.66%)
Oct 22, 2019 4.710 4.970 4.710 4.820 2,626 -0.05(-1.03%)
Oct 21, 2019 4.760 4.900 4.700 4.870 5,238 +0.08(+1.67%)
Oct 18, 2019 4.640 4.790 4.640 4.790 1,600 +0.23(+5.08%)
Oct 17, 2019 4.470 4.560 4.470 4.559 3,256 -0.00(-0.03%)
Oct 16, 2019 4.550 4.560 4.550 4.560 2,012 -0.02(-0.41%)
Oct 15, 2019 4.530 4.579 4.500 4.579 4,696 -0.12(-2.58%)
Oct 14, 2019 4.650 4.720 4.450 4.700 5,455 +0.06(+1.29%)
Oct 11, 2019 4.440 4.640 4.440 4.640 6,600 +0.23(+5.22%)
Oct 10, 2019 4.510 4.600 4.400 4.410 21,699 -0.08(-1.78%)
Oct 09, 2019 5.070 5.200 4.290 4.490 28,716 -0.48(-9.66%)
Oct 08, 2019 5.300 5.710 4.970 4.970 15,891 -0.45(-8.22%)
Oct 07, 2019 5.490 6.190 5.400 5.415 7,943 -0.08(-1.55%)
Oct 04, 2019 5.500 5.850 5.470 5.500 6,300 +0.06(+1.10%)
Oct 03, 2019 5.440 5.440 5.440 5.440 16 +0.00(+0.00%)
Oct 02, 2019 5.520 5.530 5.369 5.440 1,325 -0.26(-4.56%)
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.