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 (%)
Jul 31, 2020 3.500 3.503 3.500 3.503 600 -0.01(-0.20%)
Jul 30, 2020 3.590 3.590 3.500 3.510 2,456 -0.18(-4.96%)
Jul 29, 2020 3.640 3.693 3.640 3.693 418 +0.10(+2.87%)
Jul 28, 2020 3.590 3.590 7 +0.00(+0.00%)
Jul 27, 2020 3.770 3.770 3.590 3.590 548 -0.01(-0.28%)
Jul 24, 2020 3.600 3.600 3.600 3.600 2,200 +0.00(+0.00%)
Jul 23, 2020 3.600 3.600 3.600 3.600 272 +0.00(+0.00%)
Jul 22, 2020 3.600 3.600 3.600 3.600 438 -0.03(-0.80%)
Jul 21, 2020 3.629 3.629 3.629 3.629 24 +0.00(+0.00%)
Jul 20, 2020 3.600 3.629 3.600 3.629 572 -0.12(-3.22%)
Jul 17, 2020 3.750 3.750 3.750 3.750 300 +0.03(+0.92%)
Jul 16, 2020 3.620 3.716 3.600 3.716 2,147 +0.11(+2.93%)
Jul 15, 2020 3.600 3.610 3.600 3.610 610 +0.01(+0.28%)
Jul 14, 2020 3.710 3.740 3.600 3.600 9,191 -0.21(-5.47%)
Jul 13, 2020 3.730 3.960 3.690 3.808 17,211 +0.14(+3.91%)
Jul 10, 2020 3.730 3.730 3.600 3.665 3,000 +0.05(+1.45%)
Jul 09, 2020 3.610 3.613 3.600 3.613 874 -0.12(-3.14%)
Jul 08, 2020 3.610 3.730 3.610 3.730 655 +0.00(+0.00%)
Jul 07, 2020 3.730 3.730 3.730 3.730 65 +0.00(+0.00%)
Jul 06, 2020 3.660 3.730 3.660 3.730 835 +0.05(+1.36%)
Jul 02, 2020 3.680 3.680 3.680 3.680 200 +0.00(+0.00%)
Jul 01, 2020 3.860 3.860 3.680 3.680 752 -0.18(-4.66%)
Jun 30, 2020 3.860 3.860 3.860 3.860 641 +0.10(+2.66%)
Jun 29, 2020 3.860 3.960 3.660 3.760 2,211 +0.03(+0.80%)
Jun 26, 2020 3.730 3.730 3.730 3.730 100 +0.00(+0.00%)
Jun 25, 2020 3.725 3.730 3.725 3.730 344 +0.07(+1.91%)
Jun 24, 2020 3.660 3.660 129 +0.00(+0.00%)
Jun 23, 2020 3.780 3.780 3.660 3.660 5,880 -0.23(-5.91%)
Jun 22, 2020 3.890 3.890 3.890 3.890 630 -0.11(-2.75%)
Jun 19, 2020 3.810 4.000 3.810 4.000 23,200 +0.15(+4.03%)
Jun 18, 2020 3.845 3.845 3.845 3.845 56 +0.00(+0.00%)
Jun 17, 2020 3.810 4.019 3.780 3.845 48,625 +0.05(+1.18%)
Jun 16, 2020 3.800 3.800 3.800 3.800 136 +0.00(+0.00%)
Jun 15, 2020 3.800 3.800 3.800 3.800 1,081 -0.17(-4.28%)
Jun 12, 2020 3.900 3.970 3.900 3.970 1,800 +0.06(+1.53%)
Jun 11, 2020 3.660 3.990 3.660 3.910 8,243 -0.09(-2.25%)
Jun 10, 2020 3.729 4.000 3.691 4.000 23,507 +0.34(+9.29%)
Jun 09, 2020 3.680 3.750 3.660 3.660 1,036 -0.15(-3.94%)
Jun 08, 2020 3.810 3.810 3.810 3.810 169 -0.00(-0.08%)
Jun 05, 2020 3.850 3.850 3.813 3.813 300 -0.02(-0.45%)
Jun 04, 2020 3.830 3.830 3.830 3.830 250 +0.18(+4.93%)
Jun 03, 2020 3.650 3.650 57 +0.00(+0.00%)
Jun 02, 2020 3.650 3.650 3.650 3.650 537 +0.05(+1.39%)
Jun 01, 2020 3.600 3.600 17 +0.00(+0.00%)
May 29, 2020 3.666 3.666 3.600 3.600 300 -0.03(-0.82%)
May 28, 2020 3.630 3.686 3.630 3.630 1,672 -0.08(-2.16%)
May 27, 2020 3.710 3.710 269 +0.00(+0.00%)
May 26, 2020 3.960 3.997 3.710 3.710 1,772 -0.29(-7.25%)
May 22, 2020 3.830 4.000 3.830 4.000 1,000 +0.17(+4.30%)
May 21, 2020 3.835 3.835 293 +0.00(+0.00%)
May 20, 2020 4.000 4.000 3.799 3.835 4,134 -0.12(-2.91%)
May 19, 2020 4.000 4.000 3.710 3.950 1,101 -0.05(-1.25%)
May 18, 2020 4.014 4.090 3.820 4.000 4,711 +0.29(+7.82%)
May 15, 2020 3.770 3.770 3.710 3.710 1,500 -0.47(-11.24%)
May 14, 2020 3.870 4.180 3.870 4.180 885 +0.17(+4.24%)
May 13, 2020 4.450 4.450 3.998 4.010 2,789 -0.29(-6.74%)
May 12, 2020 3.815 4.310 3.815 4.300 4,389 +0.38(+9.55%)
May 11, 2020 4.167 4.167 3.925 3.925 700 -0.38(-8.72%)
May 08, 2020 3.800 4.300 3.800 4.300 1,600 +0.55(+14.67%)
May 07, 2020 3.750 3.750 3.750 3.750 586 -0.09(-2.34%)
May 06, 2020 3.840 3.840 3.840 3.840 686 -0.00(-0.00%)
May 05, 2020 3.900 3.900 3.840 3.840 692 -0.03(-0.77%)
May 04, 2020 3.870 3.870 3.810 3.870 2,167 -0.03(-0.77%)
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.