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 30, 2015 10.25 10.61 10.25 10.53 28,561 +0.06(+0.57%)
Oct 29, 2015 10.74 10.74 10.30 10.47 44,562 -0.32(-2.97%)
Oct 28, 2015 10.67 11.01 10.54 10.79 32,367 +0.07(+0.65%)
Oct 27, 2015 10.97 11.30 10.47 10.72 40,927 -0.34(-3.07%)
Oct 26, 2015 11.11 11.31 10.96 11.06 24,060 +0.01(+0.09%)
Oct 23, 2015 11.20 11.75 10.99 11.05 42,981 -0.11(-0.99%)
Oct 22, 2015 11.22 11.58 11.02 11.16 20,929 -0.03(-0.27%)
Oct 21, 2015 11.39 11.39 11.02 11.19 23,628 -0.16(-1.41%)
Oct 20, 2015 11.09 11.46 11.01 11.35 21,229 +0.21(+1.89%)
Oct 19, 2015 11.37 11.70 11.11 11.14 36,643 -0.27(-2.37%)
Oct 16, 2015 11.15 11.47 11.02 11.41 18,333 +0.15(+1.33%)
Oct 15, 2015 11.03 11.39 11.00 11.26 41,014 +0.12(+1.08%)
Oct 14, 2015 11.37 11.56 11.11 11.14 30,422 -0.23(-2.02%)
Oct 13, 2015 11.61 11.91 11.28 11.37 18,964 -0.34(-2.90%)
Oct 12, 2015 12.01 12.44 11.64 11.71 34,743 -0.30(-2.50%)
Oct 09, 2015 11.62 12.05 11.60 12.01 32,306 +0.26(+2.21%)
Oct 08, 2015 11.38 11.75 11.30 11.75 21,115 +0.40(+3.52%)
Oct 07, 2015 11.05 11.45 11.05 11.35 22,384 +0.32(+2.90%)
Oct 06, 2015 10.92 11.17 10.80 11.03 40,543 +0.04(+0.36%)
Oct 05, 2015 11.00 11.18 10.77 10.99 27,265 -0.04(-0.36%)
Oct 02, 2015 10.80 11.46 10.01 11.03 70,591 -0.01(-0.09%)
Oct 01, 2015 10.22 11.05 10.03 11.04 45,916 +0.80(+7.81%)
Sep 30, 2015 10.08 10.78 10.01 10.24 59,495 +0.19(+1.89%)
Sep 29, 2015 10.43 10.61 9.810 10.05 79,639 -0.35(-3.37%)
Sep 28, 2015 10.82 10.99 10.40 10.40 39,695 -0.40(-3.70%)
Sep 25, 2015 10.66 10.90 10.51 10.80 29,126 +0.22(+2.08%)
Sep 24, 2015 10.55 10.75 10.41 10.58 42,214 +0.03(+0.28%)
Sep 23, 2015 10.48 10.74 10.40 10.55 30,095 +0.03(+0.29%)
Sep 22, 2015 10.51 10.71 10.44 10.52 35,978 -0.08(-0.75%)
Sep 21, 2015 10.78 10.89 10.52 10.60 27,629 +0.03(+0.28%)
Sep 18, 2015 10.92 11.11 10.48 10.57 86,792 -0.27(-2.49%)
Sep 17, 2015 11.16 11.35 10.77 10.84 29,799 -0.31(-2.78%)
Sep 16, 2015 11.75 11.80 11.10 11.15 55,098 -0.64(-5.43%)
Sep 15, 2015 11.94 12.94 11.59 11.79 54,538 -0.21(-1.75%)
Sep 14, 2015 11.89 12.19 11.38 12.00 103,684 +0.14(+1.18%)
Sep 11, 2015 11.60 11.90 11.34 11.86 39,155 +0.20(+1.72%)
Sep 10, 2015 11.59 11.76 11.31 11.66 24,236 +0.15(+1.30%)
Sep 09, 2015 11.55 11.77 11.34 11.51 67,851 +0.25(+2.22%)
Sep 08, 2015 11.27 11.68 11.12 11.26 14,481 +0.00(+0.00%)
Sep 04, 2015 11.15 11.26 11.26 11.26 15,400 -0.06(-0.53%)
Sep 03, 2015 11.40 11.58 11.30 11.32 18,131 -0.09(-0.79%)
Sep 02, 2015 11.50 11.53 10.86 11.41 12,874 +0.04(+0.35%)
Sep 01, 2015 11.34 11.58 11.05 11.37 9,474 -0.19(-1.64%)
Aug 31, 2015 11.30 11.56 11.02 11.56 25,140 +0.39(+3.49%)
Aug 28, 2015 11.48 11.55 11.09 11.17 36,590 -0.55(-4.69%)
Aug 27, 2015 11.01 11.75 11.01 11.72 45,329 +0.82(+7.52%)
Aug 26, 2015 11.10 11.90 10.65 10.90 40,316 -0.15(-1.36%)
Aug 25, 2015 11.90 11.91 11.05 11.05 31,981 -0.71(-6.04%)
Aug 24, 2015 11.25 11.91 11.25 11.76 40,605 -0.03(-0.25%)
Aug 21, 2015 11.40 11.88 11.40 11.79 24,357 +0.29(+2.52%)
Aug 20, 2015 11.49 11.91 11.41 11.50 14,489 -0.19(-1.63%)
Aug 19, 2015 11.62 11.94 11.12 11.69 30,146 +0.13(+1.12%)
Aug 18, 2015 10.99 11.68 10.80 11.56 28,416 +0.57(+5.20%)
Aug 17, 2015 11.20 11.68 10.80 10.99 47,027 -0.23(-2.09%)
Aug 14, 2015 11.26 11.84 10.87 11.22 17,712 +0.15(+1.40%)
Aug 13, 2015 11.70 12.08 10.30 11.07 53,306 -0.54(-4.65%)
Aug 12, 2015 11.55 11.74 11.24 11.61 34,467 -0.06(-0.51%)
Aug 11, 2015 11.65 11.77 11.35 11.67 19,084 -0.06(-0.51%)
Aug 10, 2015 11.56 11.96 11.00 11.73 30,198 +0.16(+1.38%)
Aug 07, 2015 11.70 11.94 11.08 11.57 30,329 -0.07(-0.60%)
Aug 06, 2015 11.70 12.02 11.60 11.64 22,963 -0.16(-1.36%)
Aug 05, 2015 12.07 12.13 11.79 11.80 26,756 -0.33(-2.72%)
Aug 04, 2015 11.95 12.34 11.95 12.13 11,105 +0.13(+1.08%)
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.