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 (%)
May 31, 2017 10.55 10.80 10.35 10.40 41,424 -0.10(-0.95%)
May 30, 2017 10.40 10.70 10.35 10.50 9,662 +0.05(+0.48%)
May 26, 2017 10.35 10.62 10.35 10.45 6,554 -0.05(-0.48%)
May 25, 2017 10.70 10.75 10.30 10.50 16,488 -0.15(-1.41%)
May 24, 2017 10.70 10.75 10.55 10.65 12,015 -0.05(-0.47%)
May 23, 2017 10.55 10.75 10.30 10.70 22,223 +0.25(+2.39%)
May 22, 2017 10.00 10.55 10.00 10.45 19,332 +0.20(+1.95%)
May 19, 2017 10.25 10.30 10.10 10.25 11,844 +0.05(+0.49%)
May 18, 2017 10.15 10.29 10.00 10.20 9,641 +0.15(+1.49%)
May 17, 2017 10.25 10.30 10.00 10.05 54,976 -0.25(-2.43%)
May 16, 2017 10.35 10.49 10.25 10.30 11,270 -0.25(-2.37%)
May 15, 2017 10.30 10.55 10.18 10.55 34,981 +0.35(+3.43%)
May 12, 2017 10.55 10.60 10.00 10.20 33,068 -0.35(-3.32%)
May 11, 2017 10.45 10.75 10.32 10.55 16,367 -0.15(-1.40%)
May 10, 2017 10.35 10.70 10.13 10.70 42,137 +0.40(+3.88%)
May 09, 2017 10.65 10.70 10.25 10.30 20,541 -0.25(-2.37%)
May 08, 2017 10.45 10.57 10.20 10.55 26,545 +0.10(+0.96%)
May 05, 2017 10.30 10.45 10.05 10.45 26,493 +0.25(+2.45%)
May 04, 2017 10.15 10.20 10.00 10.20 59,298 +0.10(+0.99%)
May 03, 2017 10.30 10.30 10.00 10.10 22,979 -0.15(-1.46%)
May 02, 2017 10.10 10.25 10.00 10.25 35,358 +0.20(+1.99%)
May 01, 2017 10.10 10.20 10.00 10.05 37,485 -0.05(-0.50%)
Apr 28, 2017 10.00 10.14 10.00 10.10 23,134 +0.05(+0.50%)
Apr 27, 2017 10.05 10.15 10.00 10.05 56,799 -0.10(-0.99%)
Apr 26, 2017 10.15 10.36 10.05 10.15 55,536 +0.00(+0.00%)
Apr 25, 2017 10.40 10.55 10.05 10.15 50,586 -0.30(-2.87%)
Apr 24, 2017 10.70 10.75 10.35 10.45 24,086 -0.25(-2.34%)
Apr 21, 2017 10.75 10.75 10.39 10.70 16,701 +0.00(+0.00%)
Apr 20, 2017 10.75 10.80 10.65 10.70 55,102 +0.00(+0.00%)
Apr 19, 2017 10.55 10.78 10.53 10.70 14,646 +0.20(+1.90%)
Apr 18, 2017 10.30 10.60 10.30 10.50 51,195 +0.15(+1.45%)
Apr 17, 2017 10.30 10.40 10.20 10.35 21,977 +0.10(+0.98%)
Apr 13, 2017 10.25 10.30 10.10 10.25 27,142 -0.03(-0.24%)
Apr 12, 2017 10.30 10.30 10.20 10.28 19,516 -0.03(-0.24%)
Apr 11, 2017 10.25 10.30 10.20 10.30 13,795 +0.00(+0.00%)
Apr 10, 2017 10.30 10.35 10.15 10.30 15,636 +0.05(+0.49%)
Apr 07, 2017 10.30 10.32 10.20 10.25 10,249 +0.00(+0.00%)
Apr 06, 2017 10.15 10.30 10.15 10.25 33,481 +0.10(+0.99%)
Apr 05, 2017 10.05 10.30 9.950 10.15 38,058 +0.05(+0.50%)
Apr 04, 2017 10.00 10.10 9.950 10.10 6,340 +0.00(+0.00%)
Apr 03, 2017 10.20 10.25 10.05 10.10 19,248 -0.05(-0.49%)
Mar 31, 2017 10.20 10.20 10.05 10.15 24,616 +0.00(+0.00%)
Mar 30, 2017 10.05 10.25 10.05 10.15 36,120 -0.10(-0.98%)
Mar 29, 2017 10.10 10.30 10.07 10.25 13,499 +0.20(+1.99%)
Mar 28, 2017 10.10 10.30 10.00 10.05 16,941 -0.20(-1.95%)
Mar 27, 2017 10.05 10.25 10.03 10.25 16,418 +0.20(+1.99%)
Mar 24, 2017 10.05 10.15 10.00 10.05 23,758 +0.05(+0.50%)
Mar 23, 2017 10.05 10.20 10.00 10.00 15,463 -0.10(-0.99%)
Mar 22, 2017 9.900 10.15 9.850 10.10 18,642 +0.20(+1.97%)
Mar 21, 2017 9.900 10.16 9.900 9.905 15,024 -0.04(-0.45%)
Mar 20, 2017 9.950 10.20 9.800 9.950 25,691 +0.05(+0.51%)
Mar 17, 2017 9.850 10.00 9.800 9.900 24,413 +0.15(+1.54%)
Mar 16, 2017 10.30 10.30 9.650 9.750 45,318 -0.55(-5.34%)
Mar 15, 2017 10.05 10.50 10.03 10.30 67,443 +0.03(+0.29%)
Mar 14, 2017 10.25 10.32 10.15 10.27 16,043 -0.08(-0.77%)
Mar 13, 2017 10.10 10.35 9.950 10.35 31,505 +0.35(+3.50%)
Mar 10, 2017 10.05 10.20 10.00 10.00 19,105 -0.05(-0.50%)
Mar 09, 2017 10.30 10.30 9.990 10.05 22,497 -0.25(-2.43%)
Mar 08, 2017 10.40 10.50 10.20 10.30 29,351 -0.06(-0.56%)
Mar 07, 2017 10.40 10.45 10.20 10.36 23,586 +0.01(+0.08%)
Mar 06, 2017 10.40 10.40 10.10 10.35 25,009 -0.05(-0.48%)
Mar 03, 2017 10.45 10.50 10.25 10.40 34,973 +0.00(+0.00%)
Mar 02, 2017 10.20 10.45 10.08 10.40 55,833 +0.20(+1.96%)
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.