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 29, 2015 13.78 14.00 13.78 13.85 24,577 -0.18(-1.28%)
May 28, 2015 13.78 14.03 13.77 14.03 17,715 +0.09(+0.65%)
May 27, 2015 13.28 13.98 13.28 13.94 26,816 +0.55(+4.11%)
May 26, 2015 13.53 14.12 13.21 13.39 24,774 -0.27(-1.98%)
May 22, 2015 13.81 13.66 13.66 13.66 36,400 -0.34(-2.43%)
May 21, 2015 14.00 14.35 13.88 14.00 49,932 +0.02(+0.14%)
May 20, 2015 14.02 14.10 13.74 13.98 24,322 +0.04(+0.29%)
May 19, 2015 13.97 14.10 13.74 13.94 35,100 -0.04(-0.29%)
May 18, 2015 14.00 14.00 13.51 13.98 23,227 -0.02(-0.14%)
May 15, 2015 13.45 14.00 13.45 14.00 38,838 +0.27(+1.97%)
May 14, 2015 13.80 13.99 13.46 13.73 73,804 +0.10(+0.73%)
May 13, 2015 13.57 14.06 13.46 13.63 22,771 -0.06(-0.44%)
May 12, 2015 13.75 14.35 13.45 13.69 34,745 -0.39(-2.77%)
May 11, 2015 13.70 14.70 13.36 14.08 116,018 +0.08(+0.57%)
May 08, 2015 13.74 14.00 13.19 14.00 56,000 +0.16(+1.16%)
May 07, 2015 13.42 13.95 13.31 13.84 21,580 +0.30(+2.22%)
May 06, 2015 13.68 13.95 13.40 13.54 33,297 -0.01(-0.07%)
May 05, 2015 13.60 13.95 13.40 13.55 18,704 -0.01(-0.07%)
May 04, 2015 14.09 14.09 13.41 13.56 12,845 -0.53(-3.76%)
May 01, 2015 13.95 14.18 13.91 14.09 18,544 +0.19(+1.37%)
Apr 30, 2015 13.28 13.94 13.26 13.90 15,376 +0.47(+3.50%)
Apr 29, 2015 13.24 13.51 13.18 13.43 26,395 -0.07(-0.52%)
Apr 28, 2015 13.33 13.59 13.20 13.50 12,807 +0.15(+1.12%)
Apr 27, 2015 13.61 13.78 13.21 13.35 11,447 -0.21(-1.55%)
Apr 24, 2015 13.67 13.80 13.20 13.56 30,250 -0.14(-1.02%)
Apr 23, 2015 13.80 14.12 13.61 13.70 15,766 -0.16(-1.15%)
Apr 22, 2015 14.00 14.00 13.57 13.86 18,852 -0.03(-0.22%)
Apr 21, 2015 14.09 14.09 13.77 13.89 18,089 -0.14(-1.00%)
Apr 20, 2015 14.01 14.14 13.84 14.03 19,619 +0.03(+0.21%)
Apr 17, 2015 14.06 14.15 13.74 14.00 21,185 -0.06(-0.43%)
Apr 16, 2015 13.57 14.14 13.24 14.06 50,561 +0.54(+3.99%)
Apr 15, 2015 13.70 13.75 13.34 13.52 29,699 -0.23(-1.67%)
Apr 14, 2015 13.89 13.93 13.63 13.75 18,311 -0.14(-1.01%)
Apr 13, 2015 13.46 14.00 13.44 13.89 14,744 +0.45(+3.35%)
Apr 10, 2015 13.66 13.89 13.18 13.44 25,865 -0.36(-2.61%)
Apr 09, 2015 13.39 13.80 13.20 13.80 41,151 +0.46(+3.45%)
Apr 08, 2015 13.60 13.66 13.06 13.34 36,876 -0.10(-0.74%)
Apr 07, 2015 13.81 13.88 13.31 13.44 15,590 -0.43(-3.10%)
Apr 06, 2015 13.90 13.92 13.54 13.87 25,744 +0.05(+0.36%)
Apr 02, 2015 13.93 13.82 13.82 13.82 55,900 +0.26(+1.92%)
Apr 01, 2015 13.29 13.88 12.96 13.56 43,205 +0.30(+2.26%)
Mar 31, 2015 13.51 13.74 12.76 13.26 81,614 -0.24(-1.78%)
Mar 30, 2015 13.34 13.67 13.26 13.50 16,266 +0.14(+1.05%)
Mar 27, 2015 13.36 13.75 13.32 13.36 41,303 -0.07(-0.52%)
Mar 26, 2015 13.69 13.71 13.38 13.43 36,763 -0.29(-2.11%)
Mar 25, 2015 13.22 13.80 13.22 13.72 25,905 +0.42(+3.16%)
Mar 24, 2015 13.46 13.49 13.24 13.30 17,293 -0.25(-1.85%)
Mar 23, 2015 13.78 13.99 13.44 13.55 14,805 -0.32(-2.31%)
Mar 20, 2015 13.60 13.99 13.59 13.87 30,647 +0.41(+3.05%)
Mar 19, 2015 13.37 13.74 13.36 13.46 17,169 -0.03(-0.22%)
Mar 18, 2015 13.29 13.60 13.29 13.49 17,417 +0.03(+0.22%)
Mar 17, 2015 13.20 13.82 13.20 13.46 29,500 +0.24(+1.82%)
Mar 16, 2015 13.63 13.88 13.02 13.22 48,408 -0.93(-6.57%)
Mar 13, 2015 13.96 14.15 13.95 14.15 52,289 +0.20(+1.43%)
Mar 12, 2015 14.10 14.10 13.90 13.95 26,525 -0.05(-0.36%)
Mar 11, 2015 13.92 14.06 13.91 14.00 20,868 +0.09(+0.65%)
Mar 10, 2015 13.80 14.06 13.55 13.91 36,250 +0.02(+0.11%)
Mar 09, 2015 13.83 14.11 13.72 13.89 36,562 +0.15(+1.13%)
Mar 06, 2015 13.88 14.08 13.49 13.74 61,295 -0.07(-0.51%)
Mar 05, 2015 13.86 14.07 13.66 13.81 29,079 -0.09(-0.65%)
Mar 04, 2015 13.95 13.97 13.70 13.90 47,989 -0.10(-0.71%)
Mar 03, 2015 13.72 14.15 13.60 14.00 34,083 +0.27(+1.97%)
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.