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, 2017 8.550 8.600 8.450 8.600 32,774 +0.05(+0.58%)
Nov 29, 2017 8.570 8.750 8.450 8.550 47,576 +0.05(+0.59%)
Nov 28, 2017 8.450 8.645 8.450 8.500 26,602 +0.00(+0.00%)
Nov 27, 2017 8.300 8.588 8.300 8.500 46,186 +0.15(+1.80%)
Nov 24, 2017 8.350 8.400 8.250 8.350 10,229 +0.05(+0.60%)
Nov 22, 2017 8.200 8.400 8.200 8.300 9,157 +0.05(+0.61%)
Nov 21, 2017 8.500 8.500 8.200 8.250 26,474 -0.10(-1.20%)
Nov 20, 2017 8.500 8.600 8.300 8.350 23,791 -0.15(-1.76%)
Nov 17, 2017 8.450 8.550 8.300 8.500 27,551 +0.05(+0.59%)
Nov 16, 2017 8.250 8.500 8.150 8.450 25,364 +0.15(+1.81%)
Nov 15, 2017 8.300 8.300 8.050 8.300 62,671 +0.05(+0.61%)
Nov 14, 2017 8.350 8.650 8.000 8.250 57,380 -0.15(-1.79%)
Nov 13, 2017 8.550 8.600 8.400 8.400 31,324 -0.30(-3.45%)
Nov 10, 2017 8.650 8.750 8.500 8.700 40,517 -0.05(-0.57%)
Nov 09, 2017 8.800 8.851 8.600 8.750 21,111 +0.00(+0.00%)
Nov 08, 2017 8.400 8.825 8.400 8.750 35,888 +0.25(+2.94%)
Nov 07, 2017 8.550 8.645 8.500 8.500 12,170 -0.10(-1.16%)
Nov 06, 2017 8.550 8.700 8.500 8.600 32,863 -0.05(-0.58%)
Nov 03, 2017 8.625 8.650 8.550 8.650 15,731 +0.00(+0.00%)
Nov 02, 2017 8.700 8.750 8.650 8.650 21,969 -0.10(-1.14%)
Nov 01, 2017 8.850 8.850 8.700 8.750 23,931 +0.00(+0.00%)
Oct 31, 2017 8.750 8.900 8.750 8.750 30,870 -0.10(-1.13%)
Oct 30, 2017 8.850 8.950 8.700 8.850 22,233 +0.17(+2.02%)
Oct 27, 2017 8.850 8.850 8.400 8.675 71,355 -0.12(-1.42%)
Oct 26, 2017 9.100 9.100 8.650 8.800 50,935 -0.30(-3.30%)
Oct 25, 2017 9.150 9.350 8.900 9.100 42,465 -0.05(-0.55%)
Oct 24, 2017 9.300 9.410 9.100 9.150 21,964 -0.05(-0.60%)
Oct 23, 2017 9.150 9.250 9.100 9.205 21,237 +0.05(+0.60%)
Oct 20, 2017 9.400 9.405 9.105 9.150 45,628 -0.30(-3.17%)
Oct 19, 2017 9.400 9.500 9.350 9.450 12,141 +0.07(+0.80%)
Oct 18, 2017 9.450 9.450 9.250 9.375 15,046 -0.07(-0.79%)
Oct 17, 2017 9.500 9.550 9.350 9.450 42,037 -0.12(-1.31%)
Oct 16, 2017 9.550 9.600 9.500 9.575 13,831 +0.02(+0.26%)
Oct 13, 2017 9.600 9.600 9.450 9.550 17,941 +0.10(+1.06%)
Oct 12, 2017 9.450 9.600 9.350 9.450 12,093 -0.03(-0.26%)
Oct 11, 2017 9.550 9.595 9.400 9.475 92,549 +0.03(+0.26%)
Oct 10, 2017 9.600 9.600 9.450 9.450 65,401 -0.10(-1.05%)
Oct 09, 2017 9.600 9.600 9.500 9.550 20,705 -0.05(-0.52%)
Oct 06, 2017 9.650 9.700 9.455 9.600 10,832 -0.05(-0.52%)
Oct 05, 2017 9.900 9.900 9.500 9.650 32,587 +0.00(+0.00%)
Oct 04, 2017 9.500 9.795 9.450 9.650 43,776 +0.15(+1.58%)
Oct 03, 2017 9.550 9.650 9.500 9.500 17,719 +0.00(+0.00%)
Oct 02, 2017 9.421 9.500 9.310 9.500 21,710 +0.15(+1.60%)
Sep 29, 2017 9.250 9.450 9.250 9.350 28,813 +0.10(+1.08%)
Sep 28, 2017 9.000 9.545 9.000 9.250 90,697 -0.25(-2.63%)
Sep 27, 2017 9.550 9.611 9.450 9.500 50,738 -0.10(-1.04%)
Sep 26, 2017 9.600 9.650 9.550 9.600 15,301 +0.00(+0.00%)
Sep 25, 2017 9.550 9.700 9.500 9.600 55,921 +0.05(+0.52%)
Sep 22, 2017 9.600 9.650 9.550 9.550 12,660 -0.10(-1.04%)
Sep 21, 2017 9.600 9.650 9.550 9.650 21,143 +0.06(+0.63%)
Sep 20, 2017 9.550 9.650 9.550 9.590 14,371 -0.06(-0.62%)
Sep 19, 2017 9.600 9.675 9.600 9.650 31,686 +0.00(+0.00%)
Sep 18, 2017 9.550 9.790 9.550 9.650 49,153 -0.05(-0.52%)
Sep 15, 2017 9.650 9.900 9.650 9.700 23,079 +0.00(+0.00%)
Sep 14, 2017 9.650 9.700 9.550 9.700 11,103 +0.10(+1.04%)
Sep 13, 2017 9.450 9.700 9.450 9.600 57,549 +0.00(+0.00%)
Sep 12, 2017 9.600 9.716 9.600 9.600 22,981 -0.05(-0.52%)
Sep 11, 2017 9.800 9.800 9.450 9.650 68,937 -0.10(-1.03%)
Sep 08, 2017 9.750 9.780 9.600 9.750 48,723 +0.00(+0.00%)
Sep 07, 2017 9.950 9.950 9.725 9.750 54,256 -0.28(-2.74%)
Sep 06, 2017 10.00 10.20 9.900 10.03 61,738 +0.08(+0.75%)
Sep 05, 2017 9.950 9.950 9.890 9.950 32,547 +0.02(+0.25%)
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.