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 (%)
Apr 30, 2019 7.200 7.335 7.160 7.190 52,491 -0.01(-0.14%)
Apr 29, 2019 7.240 7.380 7.180 7.200 62,413 +0.00(+0.00%)
Apr 26, 2019 7.230 7.290 7.160 7.200 56,400 +0.00(+0.05%)
Apr 25, 2019 7.250 7.250 7.160 7.197 64,970 -0.04(-0.60%)
Apr 24, 2019 7.280 7.340 7.240 7.240 77,257 -0.01(-0.14%)
Apr 23, 2019 7.420 7.420 7.250 7.250 36,911 -0.04(-0.55%)
Apr 22, 2019 7.340 7.360 7.290 7.290 40,776 -0.01(-0.14%)
Apr 18, 2019 7.400 7.487 7.300 7.300 27,100 -0.05(-0.68%)
Apr 17, 2019 7.350 7.350 7.270 7.350 15,046 +0.00(+0.00%)
Apr 16, 2019 7.360 7.375 7.200 7.350 236,784 +0.00(+0.00%)
Apr 15, 2019 7.320 7.390 7.220 7.350 243,538 +0.00(+0.00%)
Apr 12, 2019 7.280 7.390 7.280 7.350 20,800 +0.08(+1.10%)
Apr 11, 2019 7.310 7.458 7.270 7.270 53,235 -0.04(-0.55%)
Apr 10, 2019 7.290 7.340 7.250 7.310 63,227 +0.01(+0.14%)
Apr 09, 2019 7.290 7.360 7.260 7.300 44,523 +0.02(+0.27%)
Apr 08, 2019 7.420 7.452 7.280 7.280 140,862 -0.07(-0.95%)
Apr 05, 2019 7.370 7.463 7.320 7.350 31,400 -0.01(-0.14%)
Apr 04, 2019 7.410 7.500 7.360 7.360 38,533 +0.03(+0.41%)
Apr 03, 2019 7.340 7.450 7.220 7.330 47,718 +0.04(+0.55%)
Apr 02, 2019 7.200 7.380 7.200 7.290 27,776 +0.14(+1.96%)
Apr 01, 2019 7.470 7.507 7.150 7.150 72,401 -0.23(-3.12%)
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%)
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.