Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnfinance Holdings Ltd ADR (NY: CNF )

1.810 -0.040 (-2.16%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 23, 2024 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 (%)
Apr 22, 2024 1.860 1.860 1.780 1.850 10,761 +0.03(+1.65%)
Apr 19, 2024 1.840 1.865 1.750 1.820 11,043 -0.03(-1.62%)
Apr 18, 2024 1.890 1.890 1.830 1.850 10,735 -0.02(-1.07%)
Apr 17, 2024 1.860 1.910 1.830 1.870 5,039 +0.03(+1.63%)
Apr 16, 2024 1.830 1.900 1.820 1.840 5,130 +0.04(+2.22%)
Apr 15, 2024 1.900 1.960 1.790 1.800 14,602 -0.05(-2.70%)
Apr 12, 2024 1.880 1.950 1.750 1.850 15,817 +0.01(+0.54%)
Apr 11, 2024 2.000 2.020 1.800 1.840 61,774 -0.19(-9.36%)
Apr 10, 2024 2.050 2.050 1.900 2.030 25,390 -0.02(-0.98%)
Apr 09, 2024 1.980 2.050 1.980 2.050 2,697 +0.02(+0.99%)
Apr 08, 2024 2.040 2.050 2.030 2.030 8,342 +0.01(+0.50%)
Apr 05, 2024 2.020 2.040 2.015 2.020 4,080 -0.03(-1.46%)
Apr 04, 2024 2.050 2.080 2.030 2.050 6,424 +0.02(+0.85%)
Apr 03, 2024 2.050 2.050 1.860 2.033 9,944 -0.01(-0.35%)
Apr 02, 2024 2.050 2.050 2.030 2.040 5,329 +0.01(+0.49%)
Apr 01, 2024 2.150 2.147 2.010 2.030 15,477 -0.04(-1.93%)
Mar 28, 2024 2.100 2.110 2.070 2.070 8,459 -0.03(-1.43%)
Mar 27, 2024 2.100 2.100 2.071 2.100 11,261 +0.00(+0.00%)
Mar 26, 2024 2.100 2.140 2.052 2.100 10,766 +0.03(+1.45%)
Mar 25, 2024 2.020 2.180 2.014 2.070 15,194 -0.01(-0.48%)
Mar 22, 2024 2.090 2.140 2.010 2.080 4,060 -0.06(-2.80%)
Mar 21, 2024 2.180 2.180 2.100 2.140 5,483 +0.00(+0.00%)
Mar 20, 2024 2.160 2.160 2.120 2.140 9,490 +0.00(+0.05%)
Mar 19, 2024 2.150 2.186 2.090 2.139 6,044 +0.01(+0.42%)
Mar 18, 2024 2.140 2.199 2.050 2.130 51,691 +0.04(+1.91%)
Mar 15, 2024 2.070 2.190 2.000 2.090 14,233 +0.02(+0.97%)
Mar 14, 2024 2.090 2.196 2.070 2.070 15,504 -0.02(-0.96%)
Mar 13, 2024 2.010 2.168 1.995 2.090 17,884 +0.02(+0.97%)
Mar 12, 2024 1.950 2.130 1.950 2.070 19,637 +0.09(+4.55%)
Mar 11, 2024 2.000 2.020 1.965 1.980 5,667 -0.05(-2.46%)
Mar 08, 2024 1.930 2.186 1.930 2.030 12,541 +0.03(+1.50%)
Mar 07, 2024 2.280 2.280 1.660 2.000 88,490 -0.33(-14.16%)
Mar 06, 2024 2.290 2.340 2.290 2.330 3,440 -0.01(-0.43%)
Mar 05, 2024 2.260 2.340 2.250 2.340 6,615 +0.06(+2.63%)
Mar 04, 2024 2.280 2.298 2.260 2.280 3,970 -0.03(-1.30%)
Mar 01, 2024 2.260 2.340 2.260 2.310 5,233 +0.01(+0.39%)
Feb 29, 2024 2.270 2.344 2.270 2.301 5,519 +0.06(+2.72%)
Feb 28, 2024 2.319 2.362 2.240 2.240 6,030 -0.01(-0.44%)
Feb 27, 2024 2.330 2.330 2.250 2.250 3,140 +0.02(+0.90%)
Feb 26, 2024 2.270 2.325 2.150 2.230 11,812 +0.01(+0.45%)
Feb 23, 2024 2.010 2.250 2.010 2.220 28,152 +0.27(+13.85%)
Feb 22, 2024 2.000 2.075 1.940 1.950 19,500 -0.05(-2.50%)
Feb 21, 2024 2.080 2.150 1.990 2.000 3,956 -0.02(-0.99%)
Feb 20, 2024 2.040 2.100 1.990 2.020 10,771 -0.07(-3.35%)
Feb 16, 2024 2.200 2.200 2.060 2.090 12,739 +0.02(+0.97%)
Feb 15, 2024 2.090 2.140 2.070 2.070 17,732 -0.03(-1.43%)
Feb 14, 2024 2.050 2.150 2.040 2.100 28,187 +0.01(+0.48%)
Feb 13, 2024 2.160 2.160 2.050 2.090 9,611 -0.05(-2.34%)
Feb 12, 2024 2.160 2.160 2.060 2.140 13,087 +0.05(+2.39%)
Feb 09, 2024 2.130 2.131 2.030 2.090 12,990 -0.05(-2.34%)
Feb 08, 2024 2.160 2.180 2.130 2.140 3,924 -0.01(-0.47%)
Feb 07, 2024 2.170 2.240 2.060 2.150 73,534 -0.04(-1.83%)
Feb 06, 2024 2.190 2.307 2.190 2.190 23,636 -0.06(-2.67%)
Feb 05, 2024 2.370 2.370 2.200 2.250 8,895 -0.12(-5.26%)
Feb 02, 2024 2.440 2.440 2.341 2.375 8,899 -0.00(-0.21%)
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.