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

Cm Finance (NQ: CMFN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 7.700 7.700 7.463 7.660 32,437 -0.04(-0.52%)
Jan 30, 2019 7.440 7.700 7.380 7.700 35,089 +0.30(+4.05%)
Jan 29, 2019 7.350 7.480 7.300 7.400 17,155 -0.02(-0.27%)
Jan 28, 2019 7.360 7.430 7.270 7.420 16,714 +0.08(+1.09%)
Jan 25, 2019 7.320 7.400 7.250 7.340 19,100 +0.09(+1.24%)
Jan 24, 2019 7.300 7.300 7.082 7.250 9,225 -0.05(-0.68%)
Jan 23, 2019 7.140 7.300 7.100 7.300 16,671 +0.16(+2.24%)
Jan 22, 2019 7.080 7.140 7.050 7.140 11,936 +0.01(+0.14%)
Jan 18, 2019 7.200 7.340 7.120 7.130 17,500 +0.00(+0.00%)
Jan 17, 2019 7.030 7.170 7.030 7.130 26,418 +0.10(+1.42%)
Jan 16, 2019 6.960 7.100 6.960 7.030 13,322 +0.08(+1.15%)
Jan 15, 2019 6.770 7.004 6.737 6.950 49,034 +0.25(+3.73%)
Jan 14, 2019 6.700 6.900 6.600 6.700 24,682 -0.07(-1.03%)
Jan 11, 2019 6.950 6.950 6.710 6.770 29,500 -0.22(-3.15%)
Jan 10, 2019 7.210 7.210 6.960 6.990 16,076 -0.21(-2.92%)
Jan 09, 2019 7.300 7.350 7.200 7.200 32,046 -0.06(-0.83%)
Jan 08, 2019 7.150 7.350 7.150 7.260 15,989 +0.11(+1.54%)
Jan 07, 2019 6.700 7.150 6.700 7.150 22,498 +0.45(+6.72%)
Jan 04, 2019 6.260 6.700 6.210 6.700 38,500 +0.48(+7.72%)
Jan 03, 2019 6.350 6.350 6.150 6.220 26,113 +0.01(+0.16%)
Jan 02, 2019 6.090 6.400 5.823 6.210 52,762 -0.04(-0.64%)
Dec 31, 2018 6.360 6.580 6.090 6.250 54,700 -0.09(-1.42%)
Dec 28, 2018 6.240 6.700 6.240 6.340 32,700 +0.19(+3.09%)
Dec 27, 2018 6.230 6.380 5.580 6.150 52,986 -0.04(-0.65%)
Dec 26, 2018 6.020 6.306 6.000 6.190 39,932 +0.22(+3.69%)
Dec 24, 2018 5.740 6.070 5.660 5.970 81,300 +0.07(+1.19%)
Dec 21, 2018 6.000 6.140 5.880 5.900 53,600 -0.12(-1.99%)
Dec 20, 2018 6.340 6.475 5.940 6.020 59,613 -0.35(-5.49%)
Dec 19, 2018 6.600 6.600 6.370 6.370 52,562 -0.13(-2.00%)
Dec 18, 2018 6.800 6.930 6.458 6.500 94,392 -0.30(-4.41%)
Dec 17, 2018 7.400 7.400 6.800 6.800 118,427 -0.60(-8.11%)
Dec 14, 2018 7.530 7.600 7.350 7.400 24,900 -0.12(-1.60%)
Dec 13, 2018 7.740 7.740 7.420 7.520 31,600 -0.38(-4.81%)
Dec 12, 2018 7.930 7.940 7.780 7.900 43,912 -0.01(-0.19%)
Dec 11, 2018 7.950 8.000 7.910 7.915 24,701 +0.03(+0.32%)
Dec 10, 2018 7.950 7.980 7.820 7.890 42,582 +0.11(+1.41%)
Dec 07, 2018 7.790 7.940 7.770 7.780 9,100 -0.02(-0.26%)
Dec 06, 2018 7.780 7.955 7.780 7.800 31,402 -0.14(-1.76%)
Dec 04, 2018 7.970 7.990 7.750 7.940 22,600 -0.05(-0.69%)
Dec 03, 2018 8.100 8.100 7.730 7.995 16,098 -0.10(-1.30%)
Nov 30, 2018 7.750 8.100 7.700 8.100 45,400 +0.34(+4.38%)
Nov 29, 2018 7.750 7.886 7.750 7.760 14,162 +0.01(+0.13%)
Nov 28, 2018 7.870 7.885 7.750 7.750 26,509 -0.03(-0.39%)
Nov 27, 2018 7.860 7.889 7.750 7.780 24,587 -0.08(-1.02%)
Nov 26, 2018 8.000 8.032 7.850 7.860 16,510 -0.01(-0.13%)
Nov 23, 2018 7.900 8.080 7.860 7.870 13,800 -0.09(-1.13%)
Nov 21, 2018 7.960 7.960 7.960 0 -0.02(-0.25%)
Nov 20, 2018 8.020 8.129 7.950 7.980 16,561 -0.05(-0.62%)
Nov 19, 2018 8.170 8.170 7.980 8.030 11,457 -0.11(-1.35%)
Nov 16, 2018 8.040 8.210 7.950 8.140 16,000 +0.06(+0.74%)
Nov 15, 2018 8.150 8.150 8.020 8.080 14,104 -0.07(-0.86%)
Nov 14, 2018 8.100 8.200 8.000 8.150 22,246 +0.05(+0.62%)
Nov 13, 2018 8.100 8.233 8.080 8.100 12,231 -0.02(-0.25%)
Nov 12, 2018 8.140 8.150 8.050 8.120 16,326 -0.02(-0.19%)
Nov 09, 2018 8.110 8.210 8.110 8.135 9,300 +0.03(+0.31%)
Nov 08, 2018 8.000 8.249 8.000 8.110 21,568 -0.03(-0.37%)
Nov 07, 2018 8.040 8.240 8.020 8.140 29,781 +0.14(+1.75%)
Nov 06, 2018 8.110 8.200 8.000 8.000 14,551 -0.07(-0.93%)
Nov 05, 2018 7.990 8.176 7.990 8.075 10,970 +0.08(+1.06%)
Nov 02, 2018 8.010 8.010 7.950 7.990 3,900 -0.01(-0.12%)
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.