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 (%)
Sep 28, 2018 8.700 8.800 8.590 8.600 25,200 -0.15(-1.71%)
Sep 27, 2018 8.800 8.850 8.700 8.750 26,081 -0.10(-1.09%)
Sep 26, 2018 8.872 8.895 8.800 8.846 7,559 -0.00(-0.05%)
Sep 25, 2018 8.900 8.916 8.800 8.850 20,619 -0.05(-0.56%)
Sep 24, 2018 8.900 9.000 8.850 8.900 17,767 +0.05(+0.56%)
Sep 21, 2018 9.000 9.000 8.850 8.850 13,600 -0.15(-1.67%)
Sep 20, 2018 9.000 9.050 8.950 9.000 18,543 +0.05(+0.56%)
Sep 19, 2018 8.900 9.050 8.900 8.950 20,196 +0.05(+0.56%)
Sep 18, 2018 9.050 9.150 8.855 8.900 43,376 -0.20(-2.20%)
Sep 17, 2018 8.950 9.145 8.950 9.100 30,452 -0.25(-2.67%)
Sep 14, 2018 9.250 9.350 9.200 9.350 47,900 +0.15(+1.63%)
Sep 13, 2018 9.200 9.200 9.100 9.200 26,159 +0.10(+1.10%)
Sep 12, 2018 9.150 9.250 9.100 9.100 46,904 -0.10(-1.09%)
Sep 11, 2018 9.300 9.300 9.150 9.200 28,960 +0.00(+0.00%)
Sep 10, 2018 9.150 9.300 9.150 9.200 44,855 -0.05(-0.54%)
Sep 07, 2018 9.300 9.350 9.200 9.250 26,500 -0.10(-1.07%)
Sep 06, 2018 9.400 9.405 9.300 9.350 27,137 +0.05(+0.54%)
Sep 05, 2018 9.450 9.600 9.300 9.300 61,112 -0.10(-1.06%)
Sep 04, 2018 9.200 9.400 9.150 9.400 42,811 +0.20(+2.17%)
Aug 31, 2018 9.200 9.200 9.200 0 +0.02(+0.27%)
Aug 30, 2018 9.150 9.200 9.100 9.175 12,856 +0.04(+0.43%)
Aug 29, 2018 9.100 9.150 9.050 9.135 21,505 +0.01(+0.11%)
Aug 28, 2018 9.200 9.200 9.050 9.125 21,012 -0.07(-0.82%)
Aug 27, 2018 9.150 9.200 9.000 9.200 26,651 +0.10(+1.10%)
Aug 24, 2018 9.050 9.150 8.980 9.100 32,600 +0.00(+0.00%)
Aug 23, 2018 9.150 9.200 9.100 9.100 17,058 -0.10(-1.09%)
Aug 22, 2018 9.150 9.200 9.100 9.200 19,816 +0.02(+0.27%)
Aug 21, 2018 9.100 9.200 9.100 9.175 10,441 +0.08(+0.82%)
Aug 20, 2018 9.200 9.200 9.100 9.100 23,231 -0.05(-0.55%)
Aug 17, 2018 9.150 9.200 9.110 9.150 21,900 -0.05(-0.54%)
Aug 16, 2018 9.050 9.200 9.050 9.200 50,290 +0.20(+2.22%)
Aug 15, 2018 9.000 9.045 8.960 9.000 12,807 +0.05(+0.56%)
Aug 14, 2018 9.000 9.050 8.950 8.950 15,002 -0.10(-1.10%)
Aug 13, 2018 9.100 9.100 8.960 9.050 21,350 -0.05(-0.55%)
Aug 10, 2018 9.050 9.100 9.000 9.100 12,400 +0.10(+1.11%)
Aug 09, 2018 9.000 9.095 8.950 9.000 8,480 +0.00(+0.00%)
Aug 08, 2018 9.100 9.145 8.950 9.000 30,302 -0.10(-1.10%)
Aug 07, 2018 9.000 9.100 8.950 9.100 12,362 +0.15(+1.68%)
Aug 06, 2018 8.900 8.950 8.895 8.950 14,207 +0.07(+0.79%)
Aug 03, 2018 8.850 8.950 8.850 8.880 17,100 +0.03(+0.34%)
Aug 02, 2018 8.800 8.900 8.800 8.850 6,244 +0.00(+0.00%)
Aug 01, 2018 8.800 8.900 8.800 8.850 13,283 -0.05(-0.56%)
Jul 31, 2018 8.800 8.900 8.750 8.900 26,103 +0.10(+1.14%)
Jul 30, 2018 8.800 8.850 8.795 8.800 9,420 -0.05(-0.56%)
Jul 27, 2018 8.850 8.850 8.750 8.850 11,300 +0.00(+0.00%)
Jul 26, 2018 8.900 8.750 8.850 9,174 +0.10(+1.14%)
Jul 25, 2018 8.800 8.850 8.750 8.750 18,674 -0.15(-1.69%)
Jul 24, 2018 8.900 8.904 8.750 8.900 37,046 +0.10(+1.14%)
Jul 23, 2018 8.900 8.950 8.775 8.800 23,988 -0.07(-0.85%)
Jul 20, 2018 8.900 8.900 8.750 8.875 16,363 -0.03(-0.28%)
Jul 19, 2018 8.850 8.950 8.750 8.900 20,426 +0.09(+1.02%)
Jul 18, 2018 8.800 8.885 8.700 8.810 68,207 +0.01(+0.11%)
Jul 17, 2018 8.900 8.900 8.750 8.800 51,732 -0.05(-0.56%)
Jul 16, 2018 8.850 8.950 8.800 8.850 16,936 +0.05(+0.57%)
Jul 13, 2018 8.900 8.950 8.800 8.800 23,279 -0.05(-0.56%)
Jul 12, 2018 8.900 8.950 8.800 8.850 32,702 -0.10(-1.12%)
Jul 11, 2018 8.950 9.060 8.850 8.950 19,015 +0.00(+0.00%)
Jul 10, 2018 9.000 9.000 8.860 8.950 37,028 +0.00(+0.00%)
Jul 09, 2018 8.950 9.050 8.950 8.950 12,261 -0.05(-0.56%)
Jul 06, 2018 8.950 9.100 8.950 9.000 48,608 -0.20(-2.17%)
Jul 05, 2018 9.450 9.450 9.100 9.200 15,866 -0.15(-1.60%)
Jul 03, 2018 9.350 9.350 9.350 0 +0.35(+3.89%)
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.