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 31, 2019 7.400 7.430 7.250 7.350 20,840 -0.07(-0.94%)
Jul 30, 2019 7.363 7.450 7.351 7.420 28,067 +0.02(+0.27%)
Jul 29, 2019 7.310 7.400 7.300 7.400 18,015 +0.09(+1.23%)
Jul 26, 2019 7.350 7.380 7.280 7.310 9,800 -0.01(-0.14%)
Jul 25, 2019 7.310 7.330 7.300 7.320 3,323 -0.05(-0.68%)
Jul 24, 2019 7.320 7.390 7.300 7.370 21,668 +0.02(+0.27%)
Jul 23, 2019 7.310 7.350 7.310 7.350 107,304 +0.05(+0.68%)
Jul 22, 2019 7.300 7.400 7.300 7.300 9,315 -0.06(-0.81%)
Jul 19, 2019 7.420 7.450 7.290 7.359 15,400 -0.06(-0.82%)
Jul 18, 2019 7.470 7.481 7.420 7.420 19,395 -0.07(-0.93%)
Jul 17, 2019 7.430 7.490 7.420 7.490 14,843 +0.05(+0.67%)
Jul 16, 2019 7.480 7.500 7.440 7.440 9,035 -0.06(-0.80%)
Jul 15, 2019 7.520 7.559 7.490 7.500 16,100 -0.02(-0.27%)
Jul 12, 2019 7.500 7.600 7.500 7.520 6,300 +0.02(+0.27%)
Jul 11, 2019 7.650 7.650 7.430 7.500 15,678 -0.15(-1.96%)
Jul 10, 2019 7.610 7.700 7.590 7.650 19,593 +0.12(+1.59%)
Jul 09, 2019 7.500 7.570 7.490 7.530 21,140 +0.02(+0.27%)
Jul 08, 2019 7.340 7.587 7.320 7.510 13,412 +0.15(+2.04%)
Jul 05, 2019 7.530 7.590 7.360 7.360 29,600 -0.04(-0.54%)
Jul 03, 2019 7.440 7.599 7.361 7.400 38,400 -0.03(-0.40%)
Jul 02, 2019 7.410 7.550 7.410 7.430 15,402 -0.17(-2.24%)
Jul 01, 2019 7.640 7.640 7.300 7.600 18,761 -0.01(-0.13%)
Jun 28, 2019 7.600 7.700 7.600 7.610 54,700 +0.00(+0.00%)
Jun 27, 2019 7.500 7.680 7.450 7.610 164,448 +0.52(+7.33%)
Jun 26, 2019 7.130 7.250 7.050 7.090 32,660 -0.05(-0.77%)
Jun 25, 2019 7.200 7.269 7.120 7.145 33,536 -0.05(-0.63%)
Jun 24, 2019 7.230 7.290 7.120 7.190 51,371 -0.02(-0.28%)
Jun 21, 2019 7.300 7.300 7.210 7.210 22,800 -0.03(-0.41%)
Jun 20, 2019 7.340 7.340 7.120 7.240 29,340 -0.01(-0.14%)
Jun 19, 2019 7.250 7.500 7.120 7.250 73,155 +0.08(+1.12%)
Jun 18, 2019 7.000 7.200 6.810 7.170 110,508 +0.07(+0.99%)
Jun 17, 2019 7.150 7.200 6.900 7.100 44,728 -0.02(-0.28%)
Jun 14, 2019 7.360 7.700 7.050 7.120 82,600 -0.29(-3.91%)
Jun 13, 2019 7.260 7.590 7.051 7.410 88,965 +0.00(+0.00%)
Jun 12, 2019 7.480 7.480 7.320 7.410 63,340 -0.01(-0.13%)
Jun 11, 2019 7.440 7.490 7.250 7.420 61,601 +0.02(+0.27%)
Jun 10, 2019 7.500 7.560 7.400 7.400 26,485 -0.10(-1.33%)
Jun 07, 2019 7.280 7.580 7.280 7.500 85,700 +0.19(+2.60%)
Jun 06, 2019 7.250 7.363 7.200 7.310 38,921 +0.07(+0.97%)
Jun 05, 2019 7.300 7.315 7.200 7.240 26,866 -0.03(-0.41%)
Jun 04, 2019 7.250 7.290 7.190 7.270 35,931 +0.06(+0.83%)
Jun 03, 2019 7.270 7.571 7.170 7.210 33,812 +0.00(+0.00%)
May 31, 2019 7.300 7.330 7.110 7.210 44,600 -0.11(-1.50%)
May 30, 2019 7.440 7.440 7.290 7.320 40,831 +0.01(+0.14%)
May 29, 2019 7.380 7.510 7.269 7.310 53,447 -0.13(-1.75%)
May 28, 2019 7.490 7.497 7.418 7.440 15,424 -0.05(-0.67%)
May 24, 2019 7.500 7.530 7.431 7.490 8,600 +0.08(+1.08%)
May 23, 2019 7.490 7.510 7.400 7.410 23,961 -0.09(-1.20%)
May 22, 2019 7.490 7.525 7.460 7.500 13,567 +0.00(+0.00%)
May 21, 2019 7.510 7.585 7.470 7.500 32,153 +0.04(+0.54%)
May 20, 2019 7.400 7.554 7.375 7.460 73,548 +0.08(+1.08%)
May 17, 2019 7.354 7.480 7.354 7.380 28,400 -0.02(-0.27%)
May 16, 2019 7.410 7.470 7.300 7.400 58,787 +0.01(+0.14%)
May 15, 2019 7.410 7.420 7.348 7.390 37,665 +0.03(+0.41%)
May 14, 2019 7.360 7.440 7.320 7.360 33,146 +0.06(+0.82%)
May 13, 2019 7.290 7.430 7.210 7.300 58,651 +0.01(+0.14%)
May 10, 2019 7.330 7.330 7.150 7.290 36,900 -0.05(-0.68%)
May 09, 2019 7.420 7.420 7.253 7.340 47,943 +0.05(+0.69%)
May 08, 2019 7.290 7.377 7.210 7.290 62,002 +0.01(+0.14%)
May 07, 2019 7.270 7.350 7.250 7.280 48,306 +0.00(+0.00%)
May 06, 2019 7.120 7.350 7.120 7.280 44,161 +0.16(+2.25%)
May 03, 2019 7.291 7.291 7.120 7.120 24,900 +0.07(+0.99%)
May 02, 2019 7.200 7.417 7.000 7.050 60,654 -0.14(-1.95%)
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.