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 (%)
Feb 27, 2015 13.70 13.75 13.56 13.73 40,724 +0.04(+0.29%)
Feb 26, 2015 13.91 13.96 13.59 13.69 30,146 +0.16(+1.18%)
Feb 25, 2015 13.65 13.91 13.41 13.53 48,472 -0.25(-1.81%)
Feb 24, 2015 13.57 13.90 13.57 13.78 50,905 +0.26(+1.92%)
Feb 23, 2015 13.51 13.84 13.31 13.52 26,677 -0.19(-1.39%)
Feb 20, 2015 13.53 14.00 13.41 13.71 58,892 +0.16(+1.18%)
Feb 19, 2015 13.29 13.55 13.27 13.55 45,380 +0.19(+1.42%)
Feb 18, 2015 13.55 13.80 13.27 13.36 62,202 -0.10(-0.74%)
Feb 17, 2015 13.48 13.58 13.36 13.46 53,443 +0.06(+0.45%)
Feb 13, 2015 13.30 13.40 13.40 13.40 70,000 +0.27(+2.06%)
Feb 12, 2015 13.10 13.29 13.10 13.13 57,291 +0.03(+0.23%)
Feb 11, 2015 13.14 13.20 12.93 13.10 54,853 -0.09(-0.68%)
Feb 10, 2015 13.30 13.30 13.04 13.19 76,683 -0.05(-0.38%)
Feb 09, 2015 12.83 13.29 12.75 13.24 71,232 +0.30(+2.32%)
Feb 06, 2015 12.63 13.05 12.62 12.94 100,113 +0.58(+4.69%)
Feb 05, 2015 11.89 13.06 11.89 12.36 71,710 +0.34(+2.83%)
Feb 04, 2015 11.82 12.18 11.60 12.02 67,516 +0.23(+1.95%)
Feb 03, 2015 11.50 11.80 11.50 11.79 63,315 +0.44(+3.88%)
Feb 02, 2015 11.33 11.49 11.31 11.35 24,135 +0.04(+0.35%)
Jan 30, 2015 11.35 11.50 11.25 11.31 56,142 -0.10(-0.88%)
Jan 29, 2015 11.41 11.50 11.35 11.41 18,854 -0.09(-0.78%)
Jan 28, 2015 11.25 11.58 11.25 11.50 26,563 +0.11(+0.97%)
Jan 27, 2015 11.33 11.43 11.25 11.39 13,815 -0.05(-0.44%)
Jan 26, 2015 11.45 11.45 11.26 11.44 25,675 +0.00(+0.00%)
Jan 23, 2015 11.37 11.49 11.25 11.44 28,933 +0.05(+0.44%)
Jan 22, 2015 11.49 11.56 11.30 11.39 45,863 -0.01(-0.09%)
Jan 21, 2015 11.24 11.48 11.24 11.40 43,123 +0.11(+0.97%)
Jan 20, 2015 11.42 11.44 11.10 11.29 28,418 -0.03(-0.27%)
Jan 16, 2015 11.04 11.37 11.04 11.32 13,019 +0.31(+2.82%)
Jan 15, 2015 11.05 11.07 10.90 11.01 11,504 +0.01(+0.09%)
Jan 14, 2015 11.20 11.20 10.90 11.00 21,293 -0.13(-1.17%)
Jan 13, 2015 11.00 11.24 10.95 11.13 30,337 -0.04(-0.36%)
Jan 12, 2015 11.30 11.48 11.05 11.17 15,799 -0.07(-0.62%)
Jan 09, 2015 11.46 11.47 10.86 11.24 11,294 +0.12(+1.08%)
Jan 08, 2015 11.30 11.30 11.03 11.12 21,914 -0.10(-0.89%)
Jan 07, 2015 11.12 11.52 11.11 11.22 26,367 +0.04(+0.36%)
Jan 06, 2015 11.32 11.45 11.02 11.18 25,632 -0.10(-0.89%)
Jan 05, 2015 11.69 11.84 11.24 11.28 51,946 +0.04(+0.36%)
Jan 02, 2015 11.09 11.35 10.95 11.24 39,890 +0.24(+2.18%)
Dec 31, 2014 10.60 11.00 11.00 11.00 180,800 +0.41(+3.87%)
Dec 30, 2014 10.59 10.89 10.50 10.59 111,975 -0.07(-0.66%)
Dec 29, 2014 10.94 11.20 10.66 10.66 100,263 -0.24(-2.20%)
Dec 26, 2014 10.82 11.12 10.71 10.90 47,874 +0.06(+0.55%)
Dec 24, 2014 10.30 10.84 10.84 10.84 46,100 +0.37(+3.53%)
Dec 23, 2014 10.17 10.51 9.960 10.47 60,221 +0.19(+1.85%)
Dec 22, 2014 10.44 10.61 10.13 10.28 73,080 -0.21(-2.00%)
Dec 19, 2014 10.15 10.62 10.06 10.49 71,279 +0.31(+3.05%)
Dec 18, 2014 10.06 10.25 10.02 10.18 82,425 +0.15(+1.50%)
Dec 17, 2014 10.14 10.25 9.640 10.03 123,459 -0.19(-1.86%)
Dec 16, 2014 10.01 10.43 10.01 10.22 35,220 -0.41(-3.86%)
Dec 15, 2014 11.00 11.47 10.62 10.63 99,399 -0.41(-3.71%)
Dec 12, 2014 11.45 11.45 10.78 11.04 63,373 -0.43(-3.75%)
Dec 11, 2014 11.93 11.93 11.27 11.47 28,772 -0.29(-2.47%)
Dec 10, 2014 12.12 12.20 11.67 11.76 29,208 -0.37(-3.05%)
Dec 09, 2014 11.93 12.23 11.67 12.13 31,424 +0.12(+1.00%)
Dec 08, 2014 11.87 12.30 11.67 12.01 60,871 -0.06(-0.50%)
Dec 05, 2014 12.07 12.34 12.05 12.07 29,696 -0.14(-1.15%)
Dec 04, 2014 12.06 12.46 12.04 12.21 35,343 +0.05(+0.41%)
Dec 03, 2014 12.54 12.72 12.08 12.16 22,159 -0.35(-2.80%)
Dec 02, 2014 12.43 12.81 12.26 12.51 29,372 +0.08(+0.64%)
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.