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 (%)
Jan 31, 2017 9.450 9.500 9.300 9.500 45,470 +0.05(+0.53%)
Jan 30, 2017 9.550 9.550 9.400 9.450 41,494 -0.05(-0.53%)
Jan 27, 2017 9.500 9.500 9.350 9.500 45,068 +0.05(+0.53%)
Jan 26, 2017 9.350 9.476 9.350 9.450 62,746 +0.10(+1.07%)
Jan 25, 2017 9.650 9.650 9.350 9.350 40,363 -0.20(-2.09%)
Jan 24, 2017 9.600 9.700 9.300 9.550 47,144 +0.00(+0.00%)
Jan 23, 2017 9.600 9.750 9.550 9.550 51,458 -0.15(-1.55%)
Jan 20, 2017 9.750 9.850 9.650 9.700 14,233 -0.05(-0.51%)
Jan 19, 2017 9.700 9.900 9.650 9.750 17,662 +0.00(+0.00%)
Jan 18, 2017 9.750 9.750 9.600 9.750 28,811 +0.15(+1.56%)
Jan 17, 2017 9.700 9.750 9.600 9.600 37,869 -0.20(-2.04%)
Jan 13, 2017 9.800 9.800 9.800 0 -0.05(-0.51%)
Jan 12, 2017 9.750 9.850 9.650 9.850 24,634 +0.15(+1.55%)
Jan 11, 2017 9.600 9.800 9.590 9.700 30,094 +0.10(+1.04%)
Jan 10, 2017 9.550 9.650 9.500 9.600 22,205 +0.00(+0.00%)
Jan 09, 2017 9.600 9.745 9.500 9.600 54,312 +0.10(+1.05%)
Jan 06, 2017 9.500 9.650 9.500 9.500 35,125 +0.00(+0.00%)
Jan 05, 2017 10.00 10.00 9.500 9.500 71,363 -0.55(-5.47%)
Jan 04, 2017 9.400 10.05 9.400 10.05 110,259 +0.65(+6.91%)
Jan 03, 2017 9.350 9.400 9.200 9.400 34,177 +0.10(+1.08%)
Dec 30, 2016 9.300 9.300 9.300 0 +0.10(+1.09%)
Dec 29, 2016 9.400 9.400 9.150 9.200 77,845 -0.20(-2.13%)
Dec 28, 2016 9.350 9.400 9.250 9.400 36,266 +0.05(+0.53%)
Dec 27, 2016 9.350 9.350 9.238 9.350 50,595 +0.00(+0.00%)
Dec 23, 2016 9.350 9.350 9.350 0 +0.15(+1.63%)
Dec 22, 2016 9.350 9.460 9.200 9.200 40,867 -0.05(-0.54%)
Dec 21, 2016 9.350 9.350 9.150 9.250 42,499 -0.05(-0.54%)
Dec 20, 2016 9.200 9.500 9.150 9.300 50,782 +0.05(+0.54%)
Dec 19, 2016 9.500 9.500 9.150 9.250 62,021 -0.15(-1.60%)
Dec 16, 2016 9.350 9.400 9.100 9.400 51,207 +0.05(+0.53%)
Dec 15, 2016 9.500 9.650 9.100 9.350 105,351 -0.25(-2.60%)
Dec 14, 2016 9.500 10.05 9.100 9.600 90,058 -0.40(-4.00%)
Dec 13, 2016 9.950 10.25 9.925 10.00 122,399 +0.05(+0.50%)
Dec 12, 2016 10.05 10.05 9.850 9.950 54,219 -0.10(-1.00%)
Dec 09, 2016 9.950 10.05 9.700 10.05 67,471 +0.20(+2.03%)
Dec 08, 2016 9.950 10.00 9.800 9.850 43,728 -0.05(-0.51%)
Dec 07, 2016 9.800 9.910 9.750 9.900 36,458 +0.15(+1.54%)
Dec 06, 2016 9.800 9.800 9.650 9.750 44,991 -0.20(-2.01%)
Dec 05, 2016 9.850 10.00 9.600 9.950 49,173 +0.30(+3.11%)
Dec 02, 2016 9.850 9.900 9.450 9.650 38,459 -0.10(-1.03%)
Dec 01, 2016 9.800 9.982 9.700 9.750 41,388 -0.05(-0.51%)
Nov 30, 2016 10.00 10.00 9.550 9.800 58,193 +0.00(+0.00%)
Nov 29, 2016 9.900 9.950 9.600 9.800 45,107 +0.10(+1.03%)
Nov 28, 2016 9.750 9.900 9.550 9.700 94,345 -0.25(-2.51%)
Nov 25, 2016 9.850 10.00 9.675 9.950 23,662 +0.22(+2.31%)
Nov 23, 2016 9.725 9.725 9.725 0 +0.03(+0.26%)
Nov 22, 2016 9.700 9.900 9.505 9.700 52,308 +0.10(+1.04%)
Nov 21, 2016 9.450 9.650 9.450 9.600 15,075 +0.15(+1.59%)
Nov 18, 2016 9.650 9.650 9.400 9.450 12,523 +0.02(+0.27%)
Nov 17, 2016 9.450 9.450 9.300 9.425 17,076 -0.02(-0.26%)
Nov 16, 2016 9.350 9.500 9.250 9.450 25,627 +0.10(+1.07%)
Nov 15, 2016 9.100 9.675 9.100 9.350 18,941 +0.20(+2.19%)
Nov 14, 2016 9.400 9.400 8.950 9.150 44,811 -0.05(-0.54%)
Nov 11, 2016 9.000 9.300 9.000 9.200 10,139 +0.20(+2.22%)
Nov 10, 2016 9.100 9.100 8.805 9.000 39,241 -0.10(-1.10%)
Nov 09, 2016 8.900 9.200 8.655 9.100 17,727 +0.15(+1.68%)
Nov 08, 2016 9.000 9.050 8.800 8.950 20,615 +0.00(+0.00%)
Nov 07, 2016 8.850 9.050 8.850 8.950 12,239 +0.00(+0.00%)
Nov 04, 2016 8.600 9.050 8.600 8.950 32,011 -0.05(-0.56%)
Nov 03, 2016 9.150 9.150 8.800 9.000 24,344 -0.10(-1.10%)
Nov 02, 2016 9.350 9.450 8.500 9.100 59,396 -0.10(-1.09%)
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.