Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cnfinance Holdings Ltd ADR
(NY:
CNF
)
1.615
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
3.500
3.500
3.448
3.500
1,548
+0.03(+0.86%)
Nov 27, 2020
3.361
3.470
3.360
3.470
700
-0.03(-0.86%)
Nov 25, 2020
3.500
3.500
3.300
3.500
12,000
+0.16(+4.79%)
Nov 24, 2020
3.300
3.350
3.200
3.340
8,719
+0.14(+4.37%)
Nov 23, 2020
3.150
3.200
3.113
3.200
6,396
+0.20(+6.67%)
Nov 20, 2020
3.060
3.070
3.000
3.000
1,800
-0.07(-2.28%)
Nov 19, 2020
3.060
3.070
2.997
3.070
3,110
+0.06(+1.99%)
Nov 18, 2020
2.993
3.050
2.990
3.010
4,677
+0.05(+1.86%)
Nov 17, 2020
2.955
2.955
2.955
2.955
1,073
+0.04(+1.55%)
Nov 16, 2020
2.910
2.910
2.910
2.910
82
+0.00(+0.00%)
Nov 13, 2020
2.980
2.980
2.910
2.910
2,600
-0.04(-1.52%)
Nov 12, 2020
2.955
2.955
2.955
2.955
158
-0.15(-4.98%)
Nov 11, 2020
3.090
3.150
3.090
3.110
866
+0.21(+7.24%)
Nov 10, 2020
2.990
2.990
2.900
2.900
2,957
-0.20(-6.45%)
Nov 09, 2020
2.950
3.100
2.950
3.100
414
+0.02(+0.65%)
Nov 06, 2020
3.080
3.080
3.080
3.080
100
+0.10(+3.36%)
Nov 05, 2020
2.980
2.980
2.980
2.980
78
+0.00(+0.00%)
Nov 04, 2020
3.052
3.052
2.980
2.980
761
-0.14(-4.49%)
Nov 03, 2020
3.120
3.120
3.120
3.120
687
+0.02(+0.65%)
Nov 02, 2020
3.240
3.240
3.100
3.100
1,226
-0.10(-3.13%)
Oct 30, 2020
3.219
3.219
3.200
3.200
1,900
-0.02(-0.62%)
Oct 29, 2020
3.220
3.220
11
+0.00(+0.00%)
Oct 28, 2020
3.240
3.240
3.210
3.220
781
+0.12(+3.87%)
Oct 27, 2020
3.110
3.110
3.100
3.100
1,372
-0.16(-4.91%)
Oct 26, 2020
3.260
3.260
3.260
3.260
206
+0.01(+0.34%)
Oct 23, 2020
3.249
3.249
3.249
3.249
100
+0.00(+0.00%)
Oct 22, 2020
3.249
3.249
3.249
3.249
242
+0.07(+2.33%)
Oct 21, 2020
3.250
3.250
3.100
3.175
2,460
-0.07(-2.23%)
Oct 20, 2020
3.247
3.250
3.247
3.247
945
-0.00(-0.08%)
Oct 19, 2020
3.247
3.250
3.247
3.250
1,082
+0.03(+0.93%)
Oct 16, 2020
3.220
3.220
3.220
3.220
100
+0.00(+0.00%)
Oct 15, 2020
3.220
3.220
1
+0.00(+0.00%)
Oct 14, 2020
3.220
3.220
3.220
3.220
157
+0.00(+0.00%)
Oct 13, 2020
3.220
3.220
3.170
3.220
730
+0.12(+3.87%)
Oct 12, 2020
3.150
3.150
3.100
3.100
474
-0.01(-0.32%)
Oct 09, 2020
3.190
3.190
3.110
3.110
1,900
-0.07(-2.14%)
Oct 08, 2020
3.178
3.178
3.178
3.178
225
-0.02(-0.55%)
Oct 06, 2020
3.196
3.196
3.196
0
+0.00(+0.00%)
Oct 05, 2020
3.060
3.196
3.060
3.196
2,341
+0.05(+1.64%)
Oct 02, 2020
3.144
3.144
3.144
3.144
100
+0.00(+0.00%)
Oct 01, 2020
3.144
3.144
3.144
3.144
84
+0.00(+0.00%)
Sep 30, 2020
3.144
3.144
3.144
3.144
15
+0.00(+0.00%)
Sep 29, 2020
3.144
3.144
31
+0.00(+0.00%)
Sep 28, 2020
3.100
3.144
3.100
3.144
505
+0.04(+1.43%)
Sep 25, 2020
3.110
3.170
3.100
3.100
6,500
-0.16(-4.91%)
Sep 24, 2020
3.260
3.260
3.260
3.260
4
+0.00(+0.00%)
Sep 23, 2020
3.260
3.260
3.260
3.260
119
+0.04(+1.24%)
Sep 22, 2020
3.210
3.240
3.110
3.220
5,541
+0.02(+0.63%)
Sep 21, 2020
3.360
3.360
3.150
3.200
10,088
-0.35(-9.74%)
Sep 18, 2020
3.545
3.545
3.545
3.545
100
+0.00(+0.00%)
Sep 17, 2020
3.545
3.545
3.545
3.545
419
+0.11(+3.14%)
Sep 16, 2020
3.437
3.437
44
+0.00(+0.00%)
Sep 15, 2020
3.437
3.437
3.437
3.437
15
+0.00(+0.00%)
Sep 14, 2020
3.560
3.560
3.375
3.437
1,446
-0.00(-0.08%)
Sep 11, 2020
3.440
3.440
3.440
3.440
100
+0.00(+0.00%)
Sep 10, 2020
3.630
3.630
3.440
3.440
6,842
-0.11(-3.10%)
Sep 09, 2020
3.440
3.600
3.440
3.550
52,858
+0.05(+1.48%)
Sep 08, 2020
3.490
3.540
3.490
3.498
2,872
-0.06(-1.74%)
Sep 04, 2020
3.610
3.610
3.500
3.560
1,300
+0.06(+1.72%)
Sep 03, 2020
3.400
3.500
3.400
3.500
2,060
+0.27(+8.36%)
Sep 02, 2020
3.200
3.230
3.200
3.230
1,018
+0.08(+2.54%)
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
.