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 (%)
Oct 31, 2014 12.70 12.70 12.30 12.60 25,832 +0.18(+1.45%)
Oct 30, 2014 12.37 12.83 12.37 12.42 15,713 +0.04(+0.32%)
Oct 29, 2014 12.61 12.86 12.17 12.38 27,513 -0.13(-1.04%)
Oct 28, 2014 12.94 12.95 12.44 12.51 24,844 -0.26(-2.04%)
Oct 27, 2014 13.20 13.20 12.68 12.77 16,376 -0.43(-3.26%)
Oct 24, 2014 12.74 13.20 12.61 13.20 32,152 +0.37(+2.88%)
Oct 23, 2014 12.90 12.90 12.46 12.83 30,711 +0.08(+0.63%)
Oct 22, 2014 11.80 12.83 11.75 12.75 47,261 +1.09(+9.35%)
Oct 21, 2014 11.65 11.87 11.44 11.66 75,804 -0.15(-1.27%)
Oct 20, 2014 12.04 12.04 11.55 11.81 21,052 -0.33(-2.72%)
Oct 17, 2014 12.25 12.25 12.00 12.14 33,461 -0.02(-0.16%)
Oct 16, 2014 11.80 12.28 11.58 12.16 49,738 +0.19(+1.59%)
Oct 15, 2014 12.43 12.43 10.56 11.97 103,897 -0.47(-3.78%)
Oct 14, 2014 12.89 12.97 12.44 12.44 44,983 -0.46(-3.57%)
Oct 13, 2014 13.01 13.04 12.81 12.90 20,946 -0.18(-1.38%)
Oct 10, 2014 13.03 13.14 12.85 13.08 34,431 -0.10(-0.76%)
Oct 09, 2014 13.16 13.28 13.07 13.18 7,128 -0.01(-0.08%)
Oct 08, 2014 12.95 13.50 12.80 13.19 54,705 +0.13(+1.00%)
Oct 07, 2014 12.77 13.14 12.77 13.06 47,114 +0.11(+0.85%)
Oct 06, 2014 13.40 13.41 12.95 12.95 52,972 -0.43(-3.21%)
Oct 03, 2014 13.64 13.74 13.29 13.38 34,341 -0.26(-1.91%)
Oct 02, 2014 13.47 13.67 13.33 13.64 42,081 +0.16(+1.19%)
Oct 01, 2014 13.29 13.49 13.02 13.48 40,562 +0.27(+2.04%)
Sep 30, 2014 13.00 13.45 13.00 13.21 78,599 +0.16(+1.23%)
Sep 29, 2014 13.14 13.29 13.05 13.05 66,282 -0.10(-0.76%)
Sep 26, 2014 13.17 13.27 13.00 13.15 21,560 +0.13(+1.00%)
Sep 25, 2014 13.30 13.30 12.84 13.02 34,940 -0.30(-2.25%)
Sep 24, 2014 13.30 13.35 13.15 13.32 33,201 +0.01(+0.04%)
Sep 23, 2014 13.25 13.53 13.25 13.31 40,086 +0.05(+0.41%)
Sep 22, 2014 13.20 13.35 13.20 13.26 26,250 -0.12(-0.90%)
Sep 19, 2014 13.28 13.38 13.20 13.38 54,653 -0.09(-0.67%)
Sep 18, 2014 13.54 13.77 13.24 13.47 55,198 -0.11(-0.81%)
Sep 17, 2014 13.77 13.85 13.35 13.58 33,994 +0.18(+1.34%)
Sep 16, 2014 13.40 13.70 13.36 13.40 40,488 -0.38(-2.76%)
Sep 15, 2014 13.68 13.99 13.60 13.78 54,127 +0.10(+0.73%)
Sep 12, 2014 13.57 13.95 13.40 13.68 62,221 -0.09(-0.65%)
Sep 11, 2014 13.97 13.97 13.76 13.77 30,032 -0.01(-0.07%)
Sep 10, 2014 13.71 14.00 13.68 13.78 37,263 +0.04(+0.29%)
Sep 09, 2014 13.85 13.92 13.50 13.74 24,471 -0.06(-0.43%)
Sep 08, 2014 13.55 13.85 13.54 13.80 5,642 +0.00(+0.00%)
Sep 05, 2014 13.42 13.85 13.52 13.80 15,317 +0.28(+2.07%)
Sep 04, 2014 14.24 14.41 13.50 13.52 60,644 -0.25(-1.82%)
Sep 03, 2014 13.91 14.08 13.63 13.77 35,864 -0.16(-1.15%)
Sep 02, 2014 13.75 13.75 13.75 13.93 42,250 +0.05(+0.36%)
Aug 29, 2014 13.75 13.88 13.88 13.88 32,100 +0.28(+2.06%)
Aug 28, 2014 13.78 13.95 13.54 13.60 63,437 -0.15(-1.11%)
Aug 27, 2014 14.09 14.22 13.72 13.75 26,129 -0.34(-2.40%)
Aug 26, 2014 13.79 14.11 13.52 14.09 58,636 +0.26(+1.88%)
Aug 25, 2014 14.07 14.17 13.64 13.83 39,283 -0.27(-1.91%)
Aug 22, 2014 14.12 14.31 13.56 14.10 29,469 +0.03(+0.21%)
Aug 21, 2014 13.80 14.35 13.80 14.07 25,852 +0.35(+2.55%)
Aug 20, 2014 13.63 13.93 13.53 13.72 27,985 +0.23(+1.70%)
Aug 19, 2014 13.55 13.68 13.20 13.49 35,160 +0.03(+0.22%)
Aug 18, 2014 13.45 13.52 13.12 13.46 14,835 +0.15(+1.13%)
Aug 15, 2014 13.30 13.31 13.14 13.31 23,438 +0.10(+0.76%)
Aug 14, 2014 13.50 13.58 13.11 13.21 103,327 -0.34(-2.51%)
Aug 13, 2014 13.57 13.97 13.27 13.55 35,548 -0.07(-0.51%)
Aug 12, 2014 13.53 13.71 13.25 13.62 52,732 -0.09(-0.66%)
Aug 11, 2014 13.31 13.79 13.13 13.71 22,666 +0.41(+3.08%)
Aug 08, 2014 13.44 13.84 13.27 13.30 32,183 -0.08(-0.60%)
Aug 07, 2014 13.15 13.91 13.15 13.38 22,643 +0.30(+2.29%)
Aug 06, 2014 13.33 13.50 13.08 13.08 27,995 -0.24(-1.80%)
Aug 05, 2014 13.10 13.87 13.00 13.32 53,318 -0.07(-0.52%)
Aug 04, 2014 13.10 13.55 13.10 13.39 17,787 +0.24(+1.83%)
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.