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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.870 +0.020 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2021 3.960 3.960 3.760 3.860 74,175 +0.01(+0.26%)
Mar 30, 2021 4.000 4.000 3.850 3.850 6,037 -0.05(-1.28%)
Mar 29, 2021 3.980 3.980 3.850 3.900 8,286 -0.06(-1.52%)
Mar 26, 2021 4.050 4.050 3.950 3.960 11,200 +0.16(+4.21%)
Mar 25, 2021 3.850 3.880 3.750 3.800 11,102 -0.07(-1.81%)
Mar 24, 2021 3.940 3.940 3.850 3.870 5,141 -0.07(-1.90%)
Mar 23, 2021 4.000 4.020 3.860 3.945 28,186 -0.09(-2.11%)
Mar 22, 2021 4.060 4.103 4.000 4.030 47,827 -0.02(-0.49%)
Mar 19, 2021 4.187 4.187 4.000 4.050 13,400 -0.17(-4.12%)
Mar 18, 2021 4.300 4.320 4.000 4.224 65,209 -0.08(-1.77%)
Mar 17, 2021 4.150 4.578 3.850 4.300 109,664 +0.35(+8.86%)
Mar 16, 2021 3.760 4.200 3.560 3.950 269,488 +0.26(+7.05%)
Mar 15, 2021 3.660 3.690 3.600 3.690 10,303 +0.11(+3.07%)
Mar 12, 2021 3.690 3.690 3.580 3.580 5,100 -0.10(-2.72%)
Mar 11, 2021 3.615 3.710 3.615 3.680 3,354 +0.18(+5.14%)
Mar 10, 2021 3.690 3.690 3.500 3.500 1,406 -0.22(-5.91%)
Mar 09, 2021 3.490 3.720 3.490 3.720 1,713 +0.27(+7.83%)
Mar 08, 2021 3.450 3.450 3.450 3.450 620 -0.07(-1.99%)
Mar 05, 2021 3.560 3.620 3.500 3.520 8,000 -0.03(-0.85%)
Mar 04, 2021 3.620 3.655 3.500 3.550 9,455 -0.06(-1.66%)
Mar 03, 2021 3.574 3.729 3.550 3.610 3,836 -0.13(-3.47%)
Mar 02, 2021 3.580 3.740 3.550 3.740 13,647 +0.20(+5.65%)
Mar 01, 2021 3.500 3.550 3.480 3.540 30,148 +0.14(+4.12%)
Feb 26, 2021 3.390 3.450 3.350 3.400 10,100 +0.00(+0.00%)
Feb 25, 2021 3.400 3.418 3.400 3.400 24,356 +0.00(+0.00%)
Feb 24, 2021 3.490 3.490 3.400 3.400 3,917 -0.04(-1.16%)
Feb 23, 2021 3.470 3.480 3.400 3.440 23,400 -0.03(-0.86%)
Feb 22, 2021 3.470 3.470 3.400 3.470 17,502 -0.01(-0.29%)
Feb 19, 2021 3.580 3.580 3.450 3.480 8,500 -0.09(-2.46%)
Feb 18, 2021 3.540 3.582 3.460 3.568 7,161 -0.03(-0.90%)
Feb 17, 2021 3.530 3.700 3.530 3.600 64,440 +0.09(+2.56%)
Feb 16, 2021 3.540 3.750 3.320 3.510 64,518 +0.03(+1.01%)
Feb 12, 2021 3.470 3.500 3.350 3.475 12,700 +0.08(+2.21%)
Feb 11, 2021 3.410 3.440 3.350 3.400 35,882 +0.00(+0.00%)
Feb 10, 2021 3.540 3.540 3.320 3.400 72,894 -0.05(-1.45%)
Feb 09, 2021 3.280 3.450 3.150 3.450 57,208 +0.20(+6.15%)
Feb 08, 2021 3.600 3.600 3.020 3.250 215,519 -0.20(-5.80%)
Feb 05, 2021 3.430 3.535 3.310 3.450 25,100 +0.10(+2.99%)
Feb 04, 2021 3.190 3.389 3.150 3.350 65,786 +0.17(+5.35%)
Feb 03, 2021 3.140 3.190 3.140 3.180 28,478 +0.05(+1.60%)
Feb 02, 2021 3.240 3.240 3.030 3.130 54,631 -0.05(-1.57%)
Feb 01, 2021 3.120 3.190 3.080 3.180 9,632 +0.12(+3.92%)
Jan 29, 2021 3.100 3.190 3.000 3.060 154,500 -0.10(-3.16%)
Jan 28, 2021 3.180 3.180 3.110 3.160 12,877 +0.04(+1.28%)
Jan 27, 2021 3.070 3.150 3.050 3.120 29,396 +0.03(+0.97%)
Jan 26, 2021 3.050 3.100 3.030 3.090 40,417 -0.02(-0.64%)
Jan 25, 2021 3.040 3.110 3.000 3.110 113,128 +0.04(+1.30%)
Jan 22, 2021 2.980 3.110 2.960 3.070 69,000 +0.07(+2.33%)
Jan 21, 2021 3.010 3.010 2.960 3.000 59,747 -0.03(-0.95%)
Jan 20, 2021 3.140 3.140 3.000 3.029 73,663 -0.09(-2.92%)
Jan 19, 2021 2.980 3.200 2.980 3.120 163,360 +0.11(+3.65%)
Jan 15, 2021 2.980 3.030 2.980 3.010 34,700 -0.05(-1.63%)
Jan 14, 2021 3.000 3.060 2.990 3.060 86,205 +0.06(+2.00%)
Jan 13, 2021 2.950 3.000 2.950 3.000 14,182 +0.03(+1.01%)
Jan 12, 2021 3.100 3.100 2.970 2.970 114,123 -0.03(-1.00%)
Jan 11, 2021 3.020 3.070 2.950 3.000 166,576 -0.12(-3.85%)
Jan 08, 2021 3.100 3.130 3.090 3.120 36,100 -0.08(-2.50%)
Jan 07, 2021 3.120 3.200 3.093 3.200 45,466 -0.02(-0.62%)
Jan 06, 2021 3.040 3.320 3.040 3.220 107,890 +0.05(+1.58%)
Jan 05, 2021 3.280 3.280 3.070 3.170 48,215 -0.11(-3.35%)
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.