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 (%)
Nov 30, 2015 10.53 11.35 10.53 11.31 121,903 +0.12(+1.07%)
Nov 27, 2015 11.31 11.61 11.12 11.19 20,835 -0.05(-0.44%)
Nov 25, 2015 11.12 11.24 11.24 11.24 14,500 +0.21(+1.90%)
Nov 24, 2015 11.09 11.51 11.00 11.03 36,672 -0.08(-0.72%)
Nov 23, 2015 10.89 11.34 10.85 11.11 29,598 +0.18(+1.65%)
Nov 20, 2015 10.90 11.18 10.82 10.93 26,165 +0.19(+1.77%)
Nov 19, 2015 10.99 11.03 10.75 10.74 28,284 -0.12(-1.10%)
Nov 18, 2015 11.34 11.34 10.85 10.86 28,731 -0.35(-3.12%)
Nov 17, 2015 11.38 11.40 11.06 11.21 25,317 -0.08(-0.71%)
Nov 16, 2015 10.96 11.43 10.62 11.29 34,546 +0.32(+2.92%)
Nov 13, 2015 11.23 11.40 10.88 10.97 40,839 -0.23(-2.05%)
Nov 12, 2015 11.15 11.46 11.10 11.20 70,052 +0.07(+0.63%)
Nov 11, 2015 11.00 11.28 10.83 11.13 57,212 +0.43(+4.02%)
Nov 10, 2015 11.09 11.25 10.35 10.70 51,268 -0.52(-4.63%)
Nov 09, 2015 10.65 11.31 10.35 11.22 43,789 +0.59(+5.55%)
Nov 06, 2015 10.29 10.79 10.21 10.63 15,365 +0.35(+3.40%)
Nov 05, 2015 10.20 10.44 10.14 10.28 45,024 +0.03(+0.29%)
Nov 04, 2015 10.44 10.84 10.16 10.25 40,409 -0.16(-1.54%)
Nov 03, 2015 10.49 10.97 10.28 10.41 42,773 -0.12(-1.14%)
Nov 02, 2015 10.55 11.00 10.36 10.53 27,597 +0.00(+0.00%)
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%)
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.