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 (%)
Aug 31, 2017 9.950 10.05 9.850 9.900 30,828 -0.10(-1.00%)
Aug 30, 2017 9.900 10.05 9.850 10.00 10,683 +0.05(+0.50%)
Aug 29, 2017 9.900 10.00 9.850 9.950 26,833 -0.05(-0.50%)
Aug 28, 2017 9.800 10.00 9.800 10.00 20,059 +0.00(+0.00%)
Aug 25, 2017 9.850 10.00 9.800 10.00 35,170 +0.15(+1.52%)
Aug 24, 2017 10.00 10.00 9.800 9.850 13,845 -0.10(-1.01%)
Aug 23, 2017 10.00 10.05 9.850 9.950 9,919 +0.00(+0.00%)
Aug 22, 2017 10.00 10.00 9.925 9.950 7,948 -0.05(-0.50%)
Aug 21, 2017 9.900 10.05 9.800 10.00 23,195 +0.00(+0.00%)
Aug 18, 2017 10.00 10.05 9.950 10.00 14,583 +0.00(+0.00%)
Aug 17, 2017 10.05 10.05 9.900 10.00 15,835 -0.10(-0.99%)
Aug 16, 2017 9.900 10.10 9.900 10.10 11,418 +0.15(+1.51%)
Aug 15, 2017 10.00 10.20 9.900 9.950 15,468 -0.05(-0.50%)
Aug 14, 2017 10.05 10.15 9.850 10.00 19,378 -0.15(-1.48%)
Aug 11, 2017 9.600 10.20 9.000 10.15 32,564 +0.05(+0.50%)
Aug 10, 2017 10.00 10.10 9.850 10.10 24,291 +0.05(+0.55%)
Aug 09, 2017 10.05 10.05 9.905 10.04 18,022 -0.05(-0.54%)
Aug 08, 2017 10.20 10.20 10.00 10.10 14,162 -0.20(-1.94%)
Aug 07, 2017 10.15 10.40 10.15 10.30 6,756 +0.00(+0.00%)
Aug 04, 2017 10.20 10.40 10.11 10.30 31,912 +0.12(+1.23%)
Aug 03, 2017 10.00 10.20 9.950 10.18 22,362 +0.12(+1.24%)
Aug 02, 2017 10.15 10.25 10.00 10.05 20,483 -0.15(-1.47%)
Aug 01, 2017 10.25 10.25 10.15 10.20 14,857 -0.05(-0.49%)
Jul 31, 2017 10.30 10.30 10.10 10.25 13,843 +0.05(+0.49%)
Jul 28, 2017 10.15 10.30 10.15 10.20 22,586 -0.05(-0.49%)
Jul 27, 2017 10.05 10.30 10.05 10.25 21,589 +0.15(+1.49%)
Jul 26, 2017 10.25 10.30 10.10 10.10 23,152 -0.15(-1.46%)
Jul 25, 2017 10.10 10.35 10.00 10.25 69,157 +0.10(+0.99%)
Jul 24, 2017 10.20 10.20 10.05 10.15 27,726 -0.10(-0.98%)
Jul 21, 2017 10.10 10.25 10.10 10.25 22,863 +0.05(+0.49%)
Jul 20, 2017 10.05 10.25 10.00 10.20 44,119 +0.05(+0.49%)
Jul 19, 2017 10.05 10.15 10.05 10.15 5,937 +0.10(+1.00%)
Jul 18, 2017 10.05 10.20 10.05 10.05 13,235 -0.05(-0.50%)
Jul 17, 2017 10.20 10.25 10.10 10.10 16,709 -0.07(-0.69%)
Jul 14, 2017 10.20 10.20 10.05 10.17 5,569 -0.03(-0.30%)
Jul 13, 2017 10.20 10.25 10.10 10.20 7,398 +0.05(+0.49%)
Jul 12, 2017 10.10 10.15 10.10 10.15 7,236 +0.05(+0.50%)
Jul 11, 2017 10.20 10.25 10.05 10.10 12,633 -0.10(-0.98%)
Jul 10, 2017 10.30 10.30 10.05 10.20 17,205 +0.00(+0.00%)
Jul 07, 2017 10.20 10.25 10.15 10.20 7,219 -0.05(-0.49%)
Jul 06, 2017 10.20 10.40 10.05 10.25 34,792 +0.05(+0.49%)
Jul 05, 2017 10.10 10.40 10.00 10.20 37,620 +0.05(+0.49%)
Jul 03, 2017 10.00 10.15 10.00 10.15 7,349 +0.15(+1.50%)
Jun 30, 2017 10.05 10.10 10.00 10.00 25,882 -0.05(-0.50%)
Jun 29, 2017 10.05 10.15 10.00 10.05 23,169 -0.05(-0.50%)
Jun 28, 2017 10.10 10.15 10.05 10.10 16,501 -0.05(-0.49%)
Jun 27, 2017 10.05 10.20 10.05 10.15 7,621 +0.05(+0.50%)
Jun 26, 2017 10.14 10.15 10.05 10.10 10,662 +0.00(+0.00%)
Jun 23, 2017 10.25 10.25 10.05 10.10 10,488 -0.15(-1.46%)
Jun 22, 2017 10.15 10.25 10.00 10.25 21,423 +0.10(+0.99%)
Jun 21, 2017 10.25 10.25 10.10 10.15 8,683 -0.15(-1.46%)
Jun 20, 2017 10.45 10.45 10.15 10.30 10,475 +0.05(+0.49%)
Jun 19, 2017 10.20 10.45 10.20 10.25 28,371 +0.05(+0.49%)
Jun 16, 2017 10.35 10.40 10.20 10.20 11,610 -0.10(-0.97%)
Jun 15, 2017 10.15 10.30 10.10 10.30 18,191 +0.10(+0.98%)
Jun 14, 2017 10.45 10.45 10.00 10.20 35,808 -0.25(-2.39%)
Jun 13, 2017 10.35 10.75 10.35 10.45 45,855 +0.05(+0.48%)
Jun 12, 2017 10.30 10.56 10.30 10.40 25,121 +0.00(+0.00%)
Jun 09, 2017 10.35 10.50 10.15 10.40 39,264 +0.05(+0.48%)
Jun 08, 2017 10.40 10.45 10.30 10.35 14,555 -0.05(-0.48%)
Jun 07, 2017 10.40 10.45 10.32 10.40 21,616 +0.05(+0.48%)
Jun 06, 2017 10.30 10.45 10.30 10.35 13,415 -0.05(-0.48%)
Jun 05, 2017 10.45 10.50 10.25 10.40 26,380 -0.05(-0.48%)
Jun 02, 2017 10.30 10.50 10.30 10.45 37,289 +0.10(+0.97%)
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.