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 (%)
Mar 29, 2019 7.560 7.620 7.380 7.380 26,100 -0.12(-1.60%)
Mar 28, 2019 7.440 7.580 7.440 7.500 26,715 -0.05(-0.66%)
Mar 27, 2019 7.600 7.600 7.510 7.550 11,766 -0.03(-0.40%)
Mar 26, 2019 7.540 7.660 7.456 7.580 28,037 +0.07(+0.93%)
Mar 25, 2019 7.400 7.520 7.400 7.510 14,823 +0.10(+1.35%)
Mar 22, 2019 7.500 7.500 7.371 7.410 12,700 -0.15(-1.98%)
Mar 21, 2019 7.550 7.629 7.503 7.560 45,820 -0.04(-0.53%)
Mar 20, 2019 7.640 7.740 7.540 7.600 22,509 -0.09(-1.17%)
Mar 19, 2019 7.610 7.735 7.580 7.690 34,614 +0.09(+1.18%)
Mar 18, 2019 7.660 7.700 7.580 7.600 40,802 -0.10(-1.30%)
Mar 15, 2019 7.840 7.840 7.680 7.700 28,000 -0.10(-1.28%)
Mar 14, 2019 7.810 7.889 7.705 7.800 31,409 -0.25(-3.11%)
Mar 13, 2019 8.110 8.125 7.980 8.050 85,180 -0.04(-0.49%)
Mar 12, 2019 8.000 8.120 7.899 8.090 59,435 +0.24(+3.06%)
Mar 11, 2019 7.820 7.950 7.820 7.850 50,741 +0.10(+1.29%)
Mar 08, 2019 7.820 7.820 7.710 7.750 14,300 +0.00(+0.00%)
Mar 07, 2019 7.740 7.935 7.730 7.750 34,962 -0.03(-0.39%)
Mar 06, 2019 7.793 7.815 7.760 7.780 11,467 -0.01(-0.13%)
Mar 05, 2019 7.860 7.950 7.735 7.790 32,802 -0.01(-0.13%)
Mar 04, 2019 7.890 7.932 7.800 7.800 33,772 -0.12(-1.52%)
Mar 01, 2019 8.040 8.050 7.860 7.920 37,600 -0.03(-0.38%)
Feb 28, 2019 8.010 8.010 7.860 7.950 35,973 +0.05(+0.63%)
Feb 27, 2019 7.960 7.990 7.850 7.900 29,726 -0.04(-0.50%)
Feb 26, 2019 8.000 8.120 7.850 7.940 82,067 -0.03(-0.38%)
Feb 25, 2019 8.000 8.000 7.770 7.970 78,984 +0.02(+0.25%)
Feb 22, 2019 7.700 8.100 7.700 7.950 212,400 +0.25(+3.25%)
Feb 21, 2019 7.760 7.807 7.680 7.700 15,791 -0.10(-1.28%)
Feb 20, 2019 7.860 7.860 7.700 7.800 30,618 -0.05(-0.64%)
Feb 19, 2019 7.800 7.850 7.800 7.850 51,134 +0.03(+0.38%)
Feb 15, 2019 7.840 7.860 7.800 7.820 30,700 -0.01(-0.13%)
Feb 14, 2019 7.800 7.851 7.800 7.830 23,649 +0.07(+0.90%)
Feb 13, 2019 7.850 7.850 7.760 7.760 25,357 -0.04(-0.51%)
Feb 12, 2019 7.770 7.890 7.760 7.800 14,390 +0.06(+0.78%)
Feb 11, 2019 7.760 7.900 7.740 7.740 29,626 -0.13(-1.65%)
Feb 08, 2019 7.810 7.980 7.770 7.870 5,900 +0.09(+1.16%)
Feb 07, 2019 7.970 8.070 7.710 7.780 69,218 -0.19(-2.38%)
Feb 06, 2019 8.050 8.050 7.911 7.970 51,850 -0.03(-0.38%)
Feb 05, 2019 8.080 8.140 7.905 8.000 78,157 -0.07(-0.87%)
Feb 04, 2019 8.150 8.150 7.935 8.070 20,544 -0.08(-0.98%)
Feb 01, 2019 7.650 8.180 7.460 8.150 61,000 +0.49(+6.40%)
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%)
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.