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 (%)
Mar 29, 2018 8.200 8.200 8.200 0 +0.15(+1.86%)
Mar 28, 2018 8.050 8.250 8.028 8.050 25,885 -0.05(-0.62%)
Mar 27, 2018 8.050 8.150 8.000 8.100 13,171 +0.05(+0.62%)
Mar 26, 2018 8.000 8.150 8.000 8.050 8,980 +0.05(+0.63%)
Mar 23, 2018 8.050 8.150 8.000 8.000 5,614 -0.05(-0.62%)
Mar 22, 2018 8.350 8.350 8.000 8.050 15,059 -0.27(-3.30%)
Mar 21, 2018 8.400 8.450 8.250 8.325 12,791 -0.03(-0.30%)
Mar 20, 2018 8.050 8.600 8.050 8.350 42,930 +0.30(+3.73%)
Mar 19, 2018 8.050 8.100 8.000 8.050 17,543 +0.00(+0.00%)
Mar 16, 2018 8.050 8.145 8.050 8.050 18,529 -0.10(-1.23%)
Mar 15, 2018 8.350 8.350 8.055 8.150 18,373 -0.38(-4.40%)
Mar 14, 2018 8.650 8.650 8.500 8.525 25,318 +0.03(+0.29%)
Mar 13, 2018 8.600 8.650 8.500 8.500 13,509 -0.05(-0.58%)
Mar 12, 2018 8.700 8.800 8.550 8.550 43,855 -0.15(-1.72%)
Mar 09, 2018 8.750 8.750 8.450 8.700 54,051 +0.26(+3.08%)
Mar 08, 2018 8.376 8.500 8.350 8.440 22,105 +0.09(+1.08%)
Mar 07, 2018 8.250 8.400 8.250 8.350 23,946 +0.05(+0.60%)
Mar 06, 2018 8.300 8.350 8.200 8.300 9,289 +0.15(+1.84%)
Mar 05, 2018 8.350 8.350 8.150 8.150 13,068 -0.11(-1.27%)
Mar 02, 2018 8.300 8.366 8.200 8.255 10,914 -0.04(-0.54%)
Mar 01, 2018 8.150 8.300 8.150 8.300 10,168 +0.20(+2.47%)
Feb 28, 2018 8.300 8.300 8.100 8.100 13,243 -0.15(-1.82%)
Feb 27, 2018 8.400 8.400 8.250 8.250 17,624 -0.10(-1.20%)
Feb 26, 2018 8.450 8.450 8.289 8.350 7,195 +0.05(+0.60%)
Feb 23, 2018 8.175 8.400 8.150 8.300 18,234 +0.10(+1.22%)
Feb 22, 2018 8.250 8.300 8.155 8.200 16,074 -0.10(-1.20%)
Feb 21, 2018 8.150 8.390 8.150 8.300 21,517 +0.15(+1.84%)
Feb 20, 2018 8.200 8.300 8.100 8.150 26,798 -0.05(-0.61%)
Feb 16, 2018 8.200 8.200 8.200 0 +0.30(+3.80%)
Feb 15, 2018 7.850 7.950 7.800 7.900 20,489 +0.00(+0.00%)
Feb 14, 2018 7.900 8.050 7.700 7.900 23,593 +0.00(+0.00%)
Feb 13, 2018 7.750 7.850 7.750 7.900 29,072 +0.15(+1.94%)
Feb 12, 2018 7.850 7.900 7.605 7.750 49,990 -0.05(-0.64%)
Feb 09, 2018 7.863 8.095 7.500 7.800 112,111 -0.40(-4.88%)
Feb 08, 2018 7.850 8.200 7.850 8.200 32,853 +0.45(+5.81%)
Feb 07, 2018 7.900 8.095 7.750 7.750 23,337 -0.05(-0.64%)
Feb 06, 2018 7.750 8.090 7.550 7.800 57,994 -0.05(-0.64%)
Feb 05, 2018 7.950 7.975 7.850 7.850 22,987 -0.20(-2.48%)
Feb 02, 2018 8.000 8.100 7.950 8.050 17,707 +0.00(+0.00%)
Feb 01, 2018 8.100 8.245 8.000 8.050 37,141 -0.15(-1.83%)
Jan 31, 2018 8.295 8.295 8.050 8.200 37,353 +0.00(+0.00%)
Jan 30, 2018 8.250 8.250 8.100 8.200 23,111 -0.15(-1.80%)
Jan 29, 2018 8.500 8.500 8.250 8.350 35,935 -0.20(-2.34%)
Jan 26, 2018 8.600 8.625 8.500 8.550 14,890 -0.05(-0.58%)
Jan 25, 2018 8.550 8.750 8.550 8.600 20,671 +0.05(+0.58%)
Jan 24, 2018 8.575 8.600 8.500 8.550 13,904 -0.05(-0.58%)
Jan 23, 2018 8.500 8.695 8.400 8.600 18,311 +0.05(+0.58%)
Jan 22, 2018 8.500 8.650 8.450 8.550 37,418 +0.00(+0.00%)
Jan 19, 2018 8.255 8.623 8.250 8.550 62,500 +0.20(+2.40%)
Jan 18, 2018 8.450 8.450 8.250 8.350 14,703 -0.08(-0.89%)
Jan 17, 2018 8.250 8.450 8.200 8.425 32,155 +0.12(+1.51%)
Jan 16, 2018 8.250 8.300 8.155 8.300 31,239 +0.05(+0.61%)
Jan 12, 2018 8.250 8.250 8.250 0 +0.10(+1.23%)
Jan 11, 2018 8.350 8.450 8.050 8.150 32,754 -0.12(-1.51%)
Jan 10, 2018 8.400 8.400 8.250 8.275 16,766 -0.07(-0.90%)
Jan 09, 2018 8.300 8.460 8.205 8.350 33,380 +0.05(+0.60%)
Jan 08, 2018 8.350 8.350 8.005 8.300 21,736 +0.00(+0.00%)
Jan 05, 2018 8.200 8.350 8.200 8.300 26,688 -0.10(-1.19%)
Jan 04, 2018 8.500 8.550 8.300 8.400 29,962 -0.05(-0.59%)
Jan 03, 2018 8.350 8.450 8.200 8.450 47,370 +0.15(+1.81%)
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.