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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 29, 2019 5.900 6.067 5.680 6.060 44,200 +0.52(+9.38%)
Mar 28, 2019 5.350 5.610 5.350 5.540 8,666 +0.19(+3.55%)
Mar 27, 2019 5.540 5.580 5.334 5.350 755 -0.26(-4.57%)
Mar 26, 2019 5.560 5.606 5.331 5.606 3,934 +0.07(+1.22%)
Mar 25, 2019 5.470 5.538 5.395 5.538 3,183 +0.17(+3.14%)
Mar 22, 2019 5.100 5.480 5.100 5.370 2,800 +0.06(+1.13%)
Mar 21, 2019 5.242 5.310 5.242 5.310 678 -0.02(-0.38%)
Mar 20, 2019 5.180 5.330 5.180 5.330 1,322 +0.13(+2.50%)
Mar 19, 2019 5.590 5.590 5.200 5.200 9,571 -0.26(-4.76%)
Mar 18, 2019 5.176 5.640 5.140 5.460 19,484 +0.35(+6.80%)
Mar 15, 2019 5.147 5.147 5.111 5.112 1,100 +0.06(+1.24%)
Mar 14, 2019 5.290 5.300 5.030 5.050 9,863 -0.24(-4.54%)
Mar 13, 2019 5.690 5.952 5.290 5.290 20,214 -0.29(-5.20%)
Mar 12, 2019 6.300 6.480 5.580 5.580 11,924 -0.72(-11.43%)
Mar 11, 2019 6.350 6.350 6.010 6.300 4,347 +0.09(+1.45%)
Mar 08, 2019 6.390 6.390 6.100 6.210 49,100 +0.21(+3.50%)
Mar 07, 2019 5.500 6.190 5.500 6.000 12,397 +0.50(+9.09%)
Mar 06, 2019 5.422 5.535 5.350 5.500 5,665 +0.18(+3.36%)
Mar 05, 2019 5.300 5.395 5.130 5.321 4,566 +0.16(+3.12%)
Mar 04, 2019 5.200 5.500 5.160 5.160 19,081 -0.11(-2.09%)
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.