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, 2018 9.550 9.700 9.400 9.550 56,395 +0.10(+1.06%)
May 30, 2018 9.600 9.650 9.350 9.450 53,229 -0.10(-1.05%)
May 29, 2018 9.350 9.695 9.200 9.550 122,636 +0.30(+3.24%)
May 25, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
May 24, 2018 9.300 9.400 9.250 9.250 33,135 -0.10(-1.07%)
May 23, 2018 9.200 9.400 9.150 9.350 31,348 +0.10(+1.08%)
May 22, 2018 9.350 9.350 9.150 9.250 49,292 -0.05(-0.54%)
May 21, 2018 9.000 9.490 9.000 9.300 190,712 +0.70(+8.14%)
May 18, 2018 8.700 8.750 8.350 8.600 67,170 -0.10(-1.15%)
May 17, 2018 8.750 8.800 8.650 8.700 14,763 -0.05(-0.57%)
May 16, 2018 8.700 8.850 8.650 8.750 14,428 +0.00(+0.00%)
May 15, 2018 8.800 8.800 8.650 8.750 16,049 +0.00(+0.00%)
May 14, 2018 8.900 9.000 8.750 8.750 19,641 -0.15(-1.69%)
May 11, 2018 8.800 8.900 8.600 8.900 54,981 +0.10(+1.14%)
May 10, 2018 8.600 8.895 8.500 8.800 59,672 +0.25(+2.92%)
May 09, 2018 8.100 8.650 8.055 8.550 42,932 +0.50(+6.21%)
May 08, 2018 8.050 8.150 8.000 8.050 21,075 +0.05(+0.63%)
May 07, 2018 8.000 8.050 7.900 8.000 7,440 +0.00(+0.00%)
May 04, 2018 7.850 8.000 7.850 8.000 18,950 +0.10(+1.27%)
May 03, 2018 7.858 7.925 7.800 7.900 6,121 +0.00(+0.00%)
May 02, 2018 7.955 7.974 7.850 7.900 27,951 -0.10(-1.25%)
May 01, 2018 7.950 8.050 7.950 8.000 8,219 +0.00(+0.00%)
Apr 30, 2018 7.950 8.045 7.900 8.000 15,857 +0.05(+0.63%)
Apr 27, 2018 7.950 7.990 7.750 7.950 22,115 -0.05(-0.62%)
Apr 26, 2018 8.000 8.058 7.950 8.000 16,921 -0.05(-0.62%)
Apr 25, 2018 8.000 8.066 8.000 8.050 7,351 +0.00(+0.00%)
Apr 24, 2018 8.050 8.100 8.025 8.050 10,511 +0.05(+0.63%)
Apr 23, 2018 8.050 8.050 7.950 8.000 12,642 -0.05(-0.62%)
Apr 20, 2018 7.950 8.100 7.950 8.050 13,868 +0.08(+0.94%)
Apr 19, 2018 7.950 8.100 7.900 7.975 9,157 -0.05(-0.62%)
Apr 18, 2018 8.050 8.078 7.950 8.025 21,538 -0.03(-0.31%)
Apr 17, 2018 8.000 8.109 8.000 8.050 12,944 +0.05(+0.63%)
Apr 16, 2018 8.050 8.100 7.900 8.000 14,430 +0.00(+0.00%)
Apr 13, 2018 8.100 8.200 7.560 8.000 53,932 -0.15(-1.84%)
Apr 12, 2018 8.150 8.200 8.050 8.150 13,285 +0.05(+0.62%)
Apr 11, 2018 8.100 8.200 8.100 8.100 6,118 -0.10(-1.22%)
Apr 10, 2018 8.105 8.300 8.100 8.200 21,678 +0.10(+1.23%)
Apr 09, 2018 8.200 8.300 8.050 8.100 25,370 -0.10(-1.22%)
Apr 06, 2018 8.400 8.500 8.200 8.200 14,037 -0.25(-2.96%)
Apr 05, 2018 8.700 8.750 8.300 8.450 31,748 -0.15(-1.74%)
Apr 04, 2018 8.600 8.750 8.300 8.600 65,657 +0.00(+0.00%)
Apr 03, 2018 8.300 8.600 8.150 8.600 22,686 +0.35(+4.24%)
Apr 02, 2018 8.150 8.350 8.150 8.250 16,272 +0.05(+0.61%)
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%)
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.