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 (%)
May 31, 2022
2.500
2.500
2.360
2.490
12,771
-0.01(-0.40%)
May 27, 2022
2.500
2.500
2.390
2.500
16,092
+0.02(+0.81%)
May 26, 2022
2.490
2.500
2.350
2.480
36,901
+0.17(+7.36%)
May 25, 2022
2.460
2.480
2.230
2.310
32,403
-0.07(-2.94%)
May 24, 2022
2.360
2.450
2.230
2.380
23,108
+0.01(+0.42%)
May 23, 2022
2.320
2.500
2.200
2.370
20,515
+0.15(+6.76%)
May 20, 2022
2.310
2.340
2.110
2.220
28,758
-0.02(-0.89%)
May 19, 2022
2.270
2.350
2.160
2.240
17,369
-0.03(-1.32%)
May 18, 2022
2.340
2.390
2.245
2.270
20,202
-0.07(-2.99%)
May 17, 2022
2.600
2.620
2.330
2.340
25,160
-0.24(-9.30%)
May 16, 2022
2.670
2.680
2.460
2.580
11,140
-0.10(-3.73%)
May 13, 2022
2.410
2.680
2.410
2.680
14,070
+0.23(+9.39%)
May 12, 2022
2.490
2.560
2.410
2.450
14,697
-0.02(-0.81%)
May 11, 2022
2.650
2.720
2.470
2.470
24,458
-0.18(-6.80%)
May 10, 2022
2.850
3.110
2.450
2.650
115,662
-0.12(-4.50%)
May 09, 2022
2.720
3.050
2.340
2.775
139,807
-0.27(-9.02%)
May 06, 2022
3.080
3.110
3.000
3.050
7,726
-0.06(-1.93%)
May 05, 2022
3.216
3.240
2.900
3.110
21,254
-0.02(-0.64%)
May 04, 2022
3.060
3.210
3.055
3.130
12,037
+0.01(+0.32%)
May 03, 2022
3.240
3.240
3.050
3.120
14,265
-0.08(-2.50%)
May 02, 2022
3.030
3.250
3.000
3.200
21,471
+0.14(+4.58%)
Apr 29, 2022
3.100
3.190
3.001
3.060
19,065
+0.02(+0.66%)
Apr 28, 2022
3.160
3.210
3.030
3.040
6,222
-0.07(-2.25%)
Apr 27, 2022
3.080
3.190
3.050
3.110
13,148
+0.05(+1.63%)
Apr 26, 2022
2.950
3.090
2.950
3.060
17,308
+0.00(+0.00%)
Apr 25, 2022
2.990
3.130
2.990
3.060
24,438
+0.00(+0.00%)
Apr 22, 2022
3.160
3.160
3.009
3.060
27,996
+0.06(+2.00%)
Apr 21, 2022
2.980
3.180
2.980
3.000
22,157
-0.10(-3.23%)
Apr 20, 2022
3.110
3.180
3.010
3.100
21,711
+0.00(+0.00%)
Apr 19, 2022
3.030
3.176
2.900
3.100
52,623
+0.04(+1.31%)
Apr 18, 2022
3.160
3.195
3.030
3.060
17,061
-0.04(-1.29%)
Apr 14, 2022
3.180
3.220
3.040
3.100
51,475
-0.06(-2.05%)
Apr 13, 2022
3.069
3.280
3.030
3.165
25,159
+0.08(+2.76%)
Apr 12, 2022
3.160
3.170
3.050
3.080
22,433
+0.01(+0.33%)
Apr 11, 2022
3.070
3.240
3.050
3.070
28,789
-0.08(-2.54%)
Apr 08, 2022
3.210
3.260
3.070
3.150
35,805
-0.06(-1.87%)
Apr 07, 2022
3.105
3.310
3.105
3.210
35,038
+0.10(+3.22%)
Apr 06, 2022
3.090
3.150
3.050
3.110
15,261
+0.03(+0.97%)
Apr 05, 2022
3.030
3.160
2.760
3.080
68,136
-0.01(-0.32%)
Apr 04, 2022
3.130
3.180
3.040
3.090
28,366
+0.01(+0.32%)
Apr 01, 2022
3.290
3.300
3.080
3.080
49,402
-0.14(-4.35%)
Mar 31, 2022
3.200
3.284
3.200
3.220
16,513
+0.00(+0.00%)
Mar 30, 2022
3.300
3.403
3.120
3.220
56,442
-0.11(-3.30%)
Mar 29, 2022
3.370
3.483
3.315
3.330
45,593
+0.03(+0.91%)
Mar 28, 2022
3.300
3.400
3.210
3.300
49,637
+0.07(+2.17%)
Mar 25, 2022
3.290
3.370
3.200
3.230
45,170
+0.04(+1.25%)
Mar 24, 2022
3.280
3.380
3.190
3.190
21,764
+0.01(+0.31%)
Mar 23, 2022
3.270
3.460
3.180
3.180
61,205
-0.18(-5.36%)
Mar 22, 2022
3.350
3.790
3.300
3.360
156,866
-0.09(-2.61%)
Mar 21, 2022
3.780
3.790
3.400
3.450
132,060
-0.23(-6.25%)
Mar 18, 2022
3.440
3.890
3.425
3.680
80,519
+0.18(+5.14%)
Mar 17, 2022
3.650
3.680
3.280
3.500
40,408
-0.09(-2.51%)
Mar 16, 2022
3.570
3.900
3.410
3.590
87,526
+0.15(+4.36%)
Mar 15, 2022
3.530
3.580
3.320
3.440
23,124
-0.09(-2.55%)
Mar 14, 2022
3.670
3.690
3.430
3.530
37,538
-0.13(-3.55%)
Mar 11, 2022
3.830
3.830
3.610
3.660
19,181
-0.09(-2.40%)
Mar 10, 2022
3.460
3.800
3.440
3.750
48,226
+0.28(+8.07%)
Mar 09, 2022
3.870
3.880
3.290
3.470
87,833
-0.23(-6.22%)
Mar 08, 2022
3.670
3.800
3.510
3.700
38,629
-0.06(-1.60%)
Mar 07, 2022
3.640
3.856
3.640
3.760
32,496
-0.05(-1.31%)
Mar 04, 2022
3.840
3.890
3.780
3.810
41,676
-0.03(-0.78%)
Mar 03, 2022
3.920
3.930
3.600
3.840
42,948
-0.01(-0.26%)
Mar 02, 2022
3.750
3.920
3.710
3.850
54,036
+0.07(+1.85%)
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
.