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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.850 +0.020 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 3.100 3.190 3.001 3.060 19,065 +0.02(+0.66%)
Apr 28, 2022 3.160 3.210 3.030 3.040 6,222 -0.07(-2.25%)
Apr 27, 2022 3.080 3.190 3.050 3.110 13,148 +0.05(+1.63%)
Apr 26, 2022 2.950 3.090 2.950 3.060 17,308 +0.00(+0.00%)
Apr 25, 2022 2.990 3.130 2.990 3.060 24,438 +0.00(+0.00%)
Apr 22, 2022 3.160 3.160 3.009 3.060 27,996 +0.06(+2.00%)
Apr 21, 2022 2.980 3.180 2.980 3.000 22,157 -0.10(-3.23%)
Apr 20, 2022 3.110 3.180 3.010 3.100 21,711 +0.00(+0.00%)
Apr 19, 2022 3.030 3.176 2.900 3.100 52,623 +0.04(+1.31%)
Apr 18, 2022 3.160 3.195 3.030 3.060 17,061 -0.04(-1.29%)
Apr 14, 2022 3.180 3.220 3.040 3.100 51,475 -0.06(-2.05%)
Apr 13, 2022 3.069 3.280 3.030 3.165 25,159 +0.08(+2.76%)
Apr 12, 2022 3.160 3.170 3.050 3.080 22,433 +0.01(+0.33%)
Apr 11, 2022 3.070 3.240 3.050 3.070 28,789 -0.08(-2.54%)
Apr 08, 2022 3.210 3.260 3.070 3.150 35,805 -0.06(-1.87%)
Apr 07, 2022 3.105 3.310 3.105 3.210 35,038 +0.10(+3.22%)
Apr 06, 2022 3.090 3.150 3.050 3.110 15,261 +0.03(+0.97%)
Apr 05, 2022 3.030 3.160 2.760 3.080 68,136 -0.01(-0.32%)
Apr 04, 2022 3.130 3.180 3.040 3.090 28,366 +0.01(+0.32%)
Apr 01, 2022 3.290 3.300 3.080 3.080 49,402 -0.14(-4.35%)
Mar 31, 2022 3.200 3.284 3.200 3.220 16,513 +0.00(+0.00%)
Mar 30, 2022 3.300 3.403 3.120 3.220 56,442 -0.11(-3.30%)
Mar 29, 2022 3.370 3.483 3.315 3.330 45,593 +0.03(+0.91%)
Mar 28, 2022 3.300 3.400 3.210 3.300 49,637 +0.07(+2.17%)
Mar 25, 2022 3.290 3.370 3.200 3.230 45,170 +0.04(+1.25%)
Mar 24, 2022 3.280 3.380 3.190 3.190 21,764 +0.01(+0.31%)
Mar 23, 2022 3.270 3.460 3.180 3.180 61,205 -0.18(-5.36%)
Mar 22, 2022 3.350 3.790 3.300 3.360 156,866 -0.09(-2.61%)
Mar 21, 2022 3.780 3.790 3.400 3.450 132,060 -0.23(-6.25%)
Mar 18, 2022 3.440 3.890 3.425 3.680 80,519 +0.18(+5.14%)
Mar 17, 2022 3.650 3.680 3.280 3.500 40,408 -0.09(-2.51%)
Mar 16, 2022 3.570 3.900 3.410 3.590 87,526 +0.15(+4.36%)
Mar 15, 2022 3.530 3.580 3.320 3.440 23,124 -0.09(-2.55%)
Mar 14, 2022 3.670 3.690 3.430 3.530 37,538 -0.13(-3.55%)
Mar 11, 2022 3.830 3.830 3.610 3.660 19,181 -0.09(-2.40%)
Mar 10, 2022 3.460 3.800 3.440 3.750 48,226 +0.28(+8.07%)
Mar 09, 2022 3.870 3.880 3.290 3.470 87,833 -0.23(-6.22%)
Mar 08, 2022 3.670 3.800 3.510 3.700 38,629 -0.06(-1.60%)
Mar 07, 2022 3.640 3.856 3.640 3.760 32,496 -0.05(-1.31%)
Mar 04, 2022 3.840 3.890 3.780 3.810 41,676 -0.03(-0.78%)
Mar 03, 2022 3.920 3.930 3.600 3.840 42,948 -0.01(-0.26%)
Mar 02, 2022 3.750 3.920 3.710 3.850 54,036 +0.07(+1.85%)
Mar 01, 2022 3.800 3.920 3.750 3.780 36,329 -0.06(-1.56%)
Feb 28, 2022 3.820 3.910 3.790 3.840 26,378 -0.06(-1.54%)
Feb 25, 2022 3.790 3.900 3.820 3.900 55,190 +0.11(+2.90%)
Feb 24, 2022 3.700 3.830 3.540 3.790 52,303 +0.00(+0.00%)
Feb 23, 2022 3.770 3.916 3.730 3.790 82,698 +0.07(+1.88%)
Feb 22, 2022 3.693 3.850 3.600 3.720 65,144 +0.06(+1.64%)
Feb 18, 2022 3.660 0 -0.09(-2.40%)
Feb 17, 2022 3.710 3.800 3.700 3.750 31,473 -0.05(-1.32%)
Feb 16, 2022 3.725 3.930 3.510 3.800 81,848 +0.05(+1.33%)
Feb 15, 2022 3.650 3.823 3.610 3.750 95,362 +0.21(+5.93%)
Feb 14, 2022 3.460 3.680 3.320 3.540 65,836 +0.01(+0.28%)
Feb 11, 2022 3.630 3.630 3.510 3.530 24,388 -0.05(-1.40%)
Feb 10, 2022 3.700 3.720 3.530 3.580 12,350 -0.07(-1.92%)
Feb 09, 2022 3.740 3.810 3.600 3.650 52,964 +0.02(+0.55%)
Feb 08, 2022 3.420 3.722 3.300 3.630 87,252 +0.18(+5.22%)
Feb 07, 2022 3.650 3.650 3.300 3.450 3,577 -0.20(-5.48%)
Feb 04, 2022 3.410 3.870 3.410 3.650 116,264 +0.19(+5.49%)
Feb 03, 2022 3.500 3.510 3.460 14,306 +0.02(+0.58%)
Feb 02, 2022 3.480 3.540 3.340 3.440 82,549 +0.01(+0.29%)
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.