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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 29, 2021 5.000 5.160 4.790 4.960 21,225 -0.11(-2.17%)
Oct 28, 2021 4.980 5.350 4.980 5.070 270,193 -0.06(-1.17%)
Oct 27, 2021 5.090 5.200 4.741 5.130 424,001 +0.02(+0.39%)
Oct 26, 2021 5.050 5.110 92,253 +0.00(+0.00%)
Oct 25, 2021 5.120 5.300 5.065 5.110 176,914 -0.01(-0.20%)
Oct 22, 2021 5.090 5.300 5.010 5.120 180,061 +0.01(+0.20%)
Oct 21, 2021 5.310 5.440 4.990 5.110 218,795 -0.14(-2.67%)
Oct 20, 2021 5.175 5.495 5.130 5.250 85,649 +0.04(+0.77%)
Oct 19, 2021 5.115 5.430 5.115 5.210 78,128 +0.01(+0.19%)
Oct 18, 2021 5.363 5.500 5.000 5.200 92,013 +0.00(+0.00%)
Oct 15, 2021 5.070 5.490 4.970 5.200 63,451 +0.05(+0.97%)
Oct 14, 2021 5.030 5.630 5.000 5.150 133,325 +0.15(+3.00%)
Oct 13, 2021 5.170 5.300 4.904 5.000 42,432 -0.09(-1.77%)
Oct 12, 2021 5.060 5.230 4.950 5.090 52,459 -0.04(-0.78%)
Oct 11, 2021 5.010 5.300 4.900 5.130 66,112 +0.16(+3.22%)
Oct 08, 2021 5.100 5.290 4.940 4.970 42,914 -0.04(-0.80%)
Oct 07, 2021 5.200 5.590 4.887 5.010 144,788 -0.21(-4.02%)
Oct 06, 2021 5.230 5.800 5.010 5.220 2,073,790 -0.06(-1.14%)
Oct 05, 2021 5.150 5.490 5.150 5.280 13,347 +0.03(+0.57%)
Oct 04, 2021 5.580 5.580 4.400 5.250 68,935 -0.45(-7.89%)
Oct 01, 2021 5.950 5.960 5.510 5.700 36,608 -0.20(-3.39%)
Sep 30, 2021 5.800 6.000 5.800 5.900 54,342 +0.12(+2.08%)
Sep 29, 2021 5.490 6.340 5.263 5.780 127,485 +0.29(+5.28%)
Sep 28, 2021 5.450 5.530 5.240 5.490 82,908 +0.02(+0.37%)
Sep 27, 2021 5.120 5.500 5.123 5.470 54,743 +0.07(+1.30%)
Sep 24, 2021 5.370 5.490 5.260 5.400 22,648 +0.10(+1.89%)
Sep 23, 2021 5.250 5.540 5.010 5.300 77,122 +0.00(+0.00%)
Sep 22, 2021 5.400 5.500 5.160 5.300 42,180 -0.05(-0.93%)
Sep 21, 2021 5.140 5.500 4.980 5.350 153,911 +0.41(+8.30%)
Sep 20, 2021 5.450 5.450 3.960 4.940 154,057 -0.47(-8.69%)
Sep 17, 2021 5.310 5.470 5.010 5.410 49,527 +0.11(+2.08%)
Sep 16, 2021 4.980 5.390 4.930 5.300 165,371 +0.37(+7.51%)
Sep 15, 2021 5.200 5.250 4.770 4.930 131,885 -0.24(-4.64%)
Sep 14, 2021 4.880 5.250 4.800 5.170 460,767 +0.28(+5.73%)
Sep 13, 2021 4.880 5.000 4.700 4.890 25,420 +0.01(+0.20%)
Sep 10, 2021 4.700 4.880 4.690 4.880 22,059 +0.08(+1.67%)
Sep 09, 2021 4.810 4.877 4.590 4.800 17,571 +0.04(+0.84%)
Sep 08, 2021 4.500 4.810 4.495 4.760 105,182 +0.27(+6.01%)
Sep 07, 2021 4.200 4.770 4.200 4.490 87,087 +0.20(+4.66%)
Sep 03, 2021 4.470 4.470 4.220 4.290 53,943 +0.23(+5.67%)
Sep 02, 2021 3.950 4.440 3.950 4.060 207,840 +0.11(+2.78%)
Sep 01, 2021 3.810 4.100 3.670 3.950 252,151 +0.28(+7.63%)
Aug 31, 2021 3.874 4.250 3.560 3.670 95,072 -0.24(-6.14%)
Aug 30, 2021 4.050 4.050 3.430 3.910 175,179 -0.07(-1.76%)
Aug 27, 2021 3.970 3.980 3.960 3.980 678 +0.01(+0.25%)
Aug 26, 2021 3.960 3.980 3.900 3.970 1,859 +0.07(+1.79%)
Aug 25, 2021 4.007 4.070 3.850 3.900 2,751 -0.19(-4.65%)
Aug 24, 2021 4.080 4.100 4.000 4.090 29,744 -0.01(-0.24%)
Aug 23, 2021 4.250 4.250 4.012 4.100 57,273 +0.00(+0.00%)
Aug 20, 2021 4.100 4.100 4.050 4.100 30,253 +0.01(+0.24%)
Aug 19, 2021 4.100 4.240 4.090 4.090 39,222 -0.01(-0.24%)
Aug 18, 2021 4.030 4.100 4.010 4.100 19,654 +0.00(+0.00%)
Aug 17, 2021 4.100 4.240 4.070 4.100 28,240 +0.03(+0.71%)
Aug 16, 2021 4.100 4.100 4.071 4.071 1,256 +0.00(+0.00%)
Aug 13, 2021 4.090 4.100 4.071 4.071 1,761 -0.03(-0.70%)
Aug 12, 2021 4.100 4.100 4.098 4.100 2,183 +0.00(+0.00%)
Aug 11, 2021 4.090 4.100 4.090 4.100 6,518 +0.01(+0.24%)
Aug 10, 2021 4.090 4.100 4.090 4.090 13,962 -0.01(-0.22%)
Aug 09, 2021 4.120 4.120 3.950 4.099 22,820 -0.14(-3.33%)
Aug 06, 2021 4.240 4.250 4.153 4.240 21,141 -0.01(-0.24%)
Aug 05, 2021 4.100 4.250 4.075 4.250 22,207 +0.14(+3.41%)
Aug 04, 2021 4.000 4.200 3.980 4.110 76,162 +0.12(+3.01%)
Aug 03, 2021 3.870 4.170 3.701 3.990 43,447 +0.16(+4.18%)
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.