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 (%)
Dec 29, 2017 8.150 8.150 8.150 0 +0.25(+3.16%)
Dec 28, 2017 8.000 8.175 7.900 7.900 43,924 -0.10(-1.25%)
Dec 27, 2017 8.200 8.200 7.950 8.000 35,293 -0.15(-1.84%)
Dec 26, 2017 8.050 8.150 8.000 8.150 40,274 +0.10(+1.24%)
Dec 22, 2017 8.100 8.250 8.005 8.050 23,350 -0.05(-0.62%)
Dec 21, 2017 7.900 8.100 7.900 8.100 20,747 +0.15(+1.89%)
Dec 20, 2017 7.750 8.050 7.500 7.950 58,500 +0.20(+2.58%)
Dec 19, 2017 7.700 7.990 7.400 7.750 91,857 +0.05(+0.65%)
Dec 18, 2017 8.000 8.150 7.700 7.700 113,405 -0.35(-4.35%)
Dec 15, 2017 8.050 8.200 8.050 8.050 41,963 -0.05(-0.62%)
Dec 14, 2017 8.200 8.210 8.000 8.100 73,157 -0.25(-2.99%)
Dec 13, 2017 8.300 8.545 8.150 8.350 49,642 +0.05(+0.60%)
Dec 12, 2017 8.450 8.450 8.250 8.300 47,608 -0.10(-1.19%)
Dec 11, 2017 8.500 8.500 8.250 8.400 35,401 +0.05(+0.60%)
Dec 08, 2017 8.250 8.450 8.250 8.350 30,305 +0.00(+0.00%)
Dec 07, 2017 8.350 8.550 8.300 8.350 36,077 -0.05(-0.60%)
Dec 06, 2017 8.400 8.600 8.400 8.400 23,867 -0.05(-0.59%)
Dec 05, 2017 8.550 8.550 8.450 8.450 37,912 -0.15(-1.74%)
Dec 04, 2017 8.750 8.750 8.750 8.600 39,103 -0.15(-1.71%)
Dec 01, 2017 8.600 8.800 8.300 8.750 61,622 +0.15(+1.74%)
Nov 30, 2017 8.550 8.600 8.450 8.600 32,774 +0.05(+0.58%)
Nov 29, 2017 8.570 8.750 8.450 8.550 47,576 +0.05(+0.59%)
Nov 28, 2017 8.450 8.645 8.450 8.500 26,602 +0.00(+0.00%)
Nov 27, 2017 8.300 8.588 8.300 8.500 46,186 +0.15(+1.80%)
Nov 24, 2017 8.350 8.400 8.250 8.350 10,229 +0.05(+0.60%)
Nov 22, 2017 8.200 8.400 8.200 8.300 9,157 +0.05(+0.61%)
Nov 21, 2017 8.500 8.500 8.200 8.250 26,474 -0.10(-1.20%)
Nov 20, 2017 8.500 8.600 8.300 8.350 23,791 -0.15(-1.76%)
Nov 17, 2017 8.450 8.550 8.300 8.500 27,551 +0.05(+0.59%)
Nov 16, 2017 8.250 8.500 8.150 8.450 25,364 +0.15(+1.81%)
Nov 15, 2017 8.300 8.300 8.050 8.300 62,671 +0.05(+0.61%)
Nov 14, 2017 8.350 8.650 8.000 8.250 57,380 -0.15(-1.79%)
Nov 13, 2017 8.550 8.600 8.400 8.400 31,324 -0.30(-3.45%)
Nov 10, 2017 8.650 8.750 8.500 8.700 40,517 -0.05(-0.57%)
Nov 09, 2017 8.800 8.851 8.600 8.750 21,111 +0.00(+0.00%)
Nov 08, 2017 8.400 8.825 8.400 8.750 35,888 +0.25(+2.94%)
Nov 07, 2017 8.550 8.645 8.500 8.500 12,170 -0.10(-1.16%)
Nov 06, 2017 8.550 8.700 8.500 8.600 32,863 -0.05(-0.58%)
Nov 03, 2017 8.625 8.650 8.550 8.650 15,731 +0.00(+0.00%)
Nov 02, 2017 8.700 8.750 8.650 8.650 21,969 -0.10(-1.14%)
Nov 01, 2017 8.850 8.850 8.700 8.750 23,931 +0.00(+0.00%)
Oct 31, 2017 8.750 8.900 8.750 8.750 30,870 -0.10(-1.13%)
Oct 30, 2017 8.850 8.950 8.700 8.850 22,233 +0.17(+2.02%)
Oct 27, 2017 8.850 8.850 8.400 8.675 71,355 -0.12(-1.42%)
Oct 26, 2017 9.100 9.100 8.650 8.800 50,935 -0.30(-3.30%)
Oct 25, 2017 9.150 9.350 8.900 9.100 42,465 -0.05(-0.55%)
Oct 24, 2017 9.300 9.410 9.100 9.150 21,964 -0.05(-0.60%)
Oct 23, 2017 9.150 9.250 9.100 9.205 21,237 +0.05(+0.60%)
Oct 20, 2017 9.400 9.405 9.105 9.150 45,628 -0.30(-3.17%)
Oct 19, 2017 9.400 9.500 9.350 9.450 12,141 +0.07(+0.80%)
Oct 18, 2017 9.450 9.450 9.250 9.375 15,046 -0.07(-0.79%)
Oct 17, 2017 9.500 9.550 9.350 9.450 42,037 -0.12(-1.31%)
Oct 16, 2017 9.550 9.600 9.500 9.575 13,831 +0.02(+0.26%)
Oct 13, 2017 9.600 9.600 9.450 9.550 17,941 +0.10(+1.06%)
Oct 12, 2017 9.450 9.600 9.350 9.450 12,093 -0.03(-0.26%)
Oct 11, 2017 9.550 9.595 9.400 9.475 92,549 +0.03(+0.26%)
Oct 10, 2017 9.600 9.600 9.450 9.450 65,401 -0.10(-1.05%)
Oct 09, 2017 9.600 9.600 9.500 9.550 20,705 -0.05(-0.52%)
Oct 06, 2017 9.650 9.700 9.455 9.600 10,832 -0.05(-0.52%)
Oct 05, 2017 9.900 9.900 9.500 9.650 32,587 +0.00(+0.00%)
Oct 04, 2017 9.500 9.795 9.450 9.650 43,776 +0.15(+1.58%)
Oct 03, 2017 9.550 9.650 9.500 9.500 17,719 +0.00(+0.00%)
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.