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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.570 -0.040 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 2.760 2.760 2.450 2.550 159,537 -0.27(-9.57%)
Jun 29, 2022 3.170 3.170 2.440 2.820 190,554 -0.39(-12.15%)
Jun 28, 2022 3.330 3.360 3.170 3.210 408,741 -0.15(-4.46%)
Jun 27, 2022 3.120 3.370 3.120 3.360 136,633 +0.22(+7.01%)
Jun 24, 2022 3.080 3.300 3.080 3.140 94,316 +0.07(+2.28%)
Jun 23, 2022 3.040 3.083 3.040 3.070 71,828 +0.04(+1.32%)
Jun 22, 2022 3.020 3.040 3.010 3.030 77,348 +0.04(+1.34%)
Jun 21, 2022 2.940 3.000 2.940 2.990 51,950 +0.07(+2.40%)
Jun 17, 2022 2.840 2.990 2.840 2.920 43,825 +0.04(+1.39%)
Jun 16, 2022 2.850 2.890 2.850 2.880 48,254 +0.04(+1.41%)
Jun 15, 2022 2.810 2.840 2.800 2.840 25,150 +0.04(+1.43%)
Jun 14, 2022 2.760 2.840 2.760 2.800 46,986 +0.06(+2.19%)
Jun 13, 2022 2.650 2.775 2.630 2.740 61,692 -0.03(-1.08%)
Jun 10, 2022 2.770 2.785 2.740 2.770 47,013 +0.03(+1.09%)
Jun 09, 2022 2.530 2.790 2.530 2.740 302,872 +0.03(+1.11%)
Jun 08, 2022 2.630 2.740 2.620 2.710 109,326 +0.06(+2.26%)
Jun 07, 2022 2.680 2.680 2.580 2.650 46,980 +0.05(+1.92%)
Jun 06, 2022 2.500 2.650 2.440 2.600 63,843 +0.10(+4.00%)
Jun 03, 2022 2.460 2.540 2.370 2.500 61,459 +0.02(+0.81%)
Jun 02, 2022 2.430 2.500 2.360 2.480 20,380 +0.09(+3.77%)
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.