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 (%)
Jul 29, 2016 9.330 9.615 9.232 9.540 28,730 +0.23(+2.47%)
Jul 28, 2016 9.350 9.370 9.210 9.310 22,634 -0.02(-0.21%)
Jul 27, 2016 9.470 9.505 9.221 9.330 5,624 -0.13(-1.33%)
Jul 26, 2016 9.430 9.532 9.300 9.456 10,283 +0.05(+0.49%)
Jul 25, 2016 9.500 9.760 9.393 9.410 89,725 -0.03(-0.32%)
Jul 22, 2016 9.435 9.490 9.400 9.440 14,650 +0.01(+0.11%)
Jul 21, 2016 9.440 9.450 9.400 9.430 26,576 +0.00(+0.00%)
Jul 20, 2016 9.450 9.460 9.400 9.430 15,106 -0.01(-0.11%)
Jul 19, 2016 9.440 9.470 9.400 9.440 10,686 -0.04(-0.42%)
Jul 18, 2016 9.500 9.500 9.400 9.480 8,561 +0.01(+0.11%)
Jul 15, 2016 9.500 9.500 9.250 9.470 69,157 -0.01(-0.11%)
Jul 14, 2016 9.550 9.854 9.210 9.480 16,512 +0.05(+0.53%)
Jul 13, 2016 9.720 9.770 9.260 9.430 25,598 -0.22(-2.28%)
Jul 12, 2016 9.790 9.790 9.600 9.650 11,310 -0.09(-0.92%)
Jul 11, 2016 9.460 9.940 9.450 9.740 51,904 +0.38(+4.06%)
Jul 08, 2016 9.460 9.360 9.260 9.360 33,229 +0.00(+0.00%)
Jul 07, 2016 9.350 9.380 9.240 9.360 40,364 +0.25(+2.74%)
Jul 05, 2016 8.990 9.143 8.990 9.110 23,683 +0.13(+1.45%)
Jul 01, 2016 8.900 8.980 8.980 8.980 37,600 +0.10(+1.13%)
Jun 30, 2016 8.650 8.890 8.570 8.880 26,673 +0.26(+3.02%)
Jun 29, 2016 8.410 8.760 8.410 8.620 59,260 +0.32(+3.86%)
Jun 28, 2016 8.350 8.440 8.250 8.300 25,692 +0.05(+0.61%)
Jun 27, 2016 8.300 8.533 8.250 8.250 54,679 -0.05(-0.66%)
Jun 24, 2016 8.330 8.690 8.220 8.305 37,678 -0.27(-3.09%)
Jun 23, 2016 8.910 9.150 8.550 8.570 55,716 -0.35(-3.92%)
Jun 22, 2016 8.850 9.098 8.832 8.920 41,454 +0.04(+0.45%)
Jun 21, 2016 8.980 8.980 8.850 8.880 19,873 -0.09(-1.00%)
Jun 20, 2016 9.060 9.500 8.850 8.970 157,064 -0.06(-0.72%)
Jun 17, 2016 9.060 9.070 9.000 9.035 11,897 -0.02(-0.17%)
Jun 16, 2016 9.000 9.150 9.000 9.050 29,037 +0.01(+0.11%)
Jun 15, 2016 9.440 9.440 9.000 9.040 33,798 -0.62(-6.42%)
Jun 14, 2016 9.510 9.700 9.400 9.660 70,405 +0.18(+1.90%)
Jun 13, 2016 9.260 9.480 9.240 9.480 54,458 +0.18(+1.94%)
Jun 10, 2016 9.300 9.365 9.170 9.300 62,452 +0.08(+0.87%)
Jun 09, 2016 9.150 9.260 9.025 9.220 32,768 +0.08(+0.88%)
Jun 08, 2016 8.950 9.140 8.950 9.140 34,783 +0.19(+2.12%)
Jun 07, 2016 8.860 9.100 8.850 8.950 22,338 +0.12(+1.36%)
Jun 06, 2016 8.560 9.230 8.550 8.830 104,410 +0.23(+2.67%)
Jun 03, 2016 8.500 8.806 8.500 8.600 22,008 +0.09(+1.06%)
Jun 02, 2016 8.470 8.848 8.400 8.510 35,171 +0.04(+0.47%)
Jun 01, 2016 8.230 8.470 8.230 8.470 28,089 +0.26(+3.17%)
May 31, 2016 8.300 8.300 8.140 8.210 25,814 -0.03(-0.36%)
May 27, 2016 8.210 8.240 8.240 8.240 16,500 +0.00(+0.00%)
May 26, 2016 8.140 8.281 8.090 8.240 24,145 +0.10(+1.23%)
May 25, 2016 7.970 8.180 7.860 8.140 66,985 +0.16(+2.01%)
May 24, 2016 8.020 8.020 7.850 7.980 10,479 +0.05(+0.63%)
May 23, 2016 7.880 8.100 7.880 7.930 30,032 +0.06(+0.76%)
May 20, 2016 8.150 8.150 7.750 7.870 42,008 -0.26(-3.20%)
May 19, 2016 8.070 8.190 7.900 8.130 52,843 -0.02(-0.25%)
May 18, 2016 8.100 8.190 8.000 8.150 29,692 +0.01(+0.12%)
May 17, 2016 8.180 8.230 8.110 8.140 19,594 -0.07(-0.85%)
May 16, 2016 8.130 8.390 8.130 8.210 44,593 +0.01(+0.12%)
May 13, 2016 8.400 8.400 8.000 8.200 39,118 -0.22(-2.61%)
May 12, 2016 8.540 8.600 8.410 8.420 19,064 -0.12(-1.41%)
May 11, 2016 8.660 8.690 8.450 8.540 31,693 -0.12(-1.39%)
May 10, 2016 8.510 8.926 8.500 8.660 24,193 +0.01(+0.12%)
May 09, 2016 8.730 9.230 8.600 8.650 8,501 -0.01(-0.12%)
May 06, 2016 8.990 9.100 8.600 8.660 33,448 -0.36(-3.99%)
May 05, 2016 8.760 9.090 8.620 9.020 11,979 +0.22(+2.50%)
May 04, 2016 8.690 8.830 8.520 8.800 35,667 +0.11(+1.27%)
May 03, 2016 8.850 9.170 8.500 8.690 27,228 -0.22(-2.47%)
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.