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
)
1.500
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2024
1.850
1.850
1.770
1.850
8,079
+0.02(+1.09%)
Apr 29, 2024
1.890
1.890
1.800
1.830
8,871
-0.04(-2.14%)
Apr 26, 2024
1.890
1.890
1.860
1.870
1,638
+0.02(+1.08%)
Apr 25, 2024
1.890
1.890
1.820
1.850
1,170
+0.02(+1.09%)
Apr 24, 2024
1.840
1.840
1.820
1.830
2,691
-0.00(-0.27%)
Apr 23, 2024
1.810
1.870
1.800
1.835
11,423
-0.02(-0.81%)
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
.