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

China Internet Nationwide Financial Services Inc (NQ: CIFS )

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 (%)
Jan 31, 2018 39.79 40.80 38.46 38.79 167,622 -1.48(-3.68%)
Jan 30, 2018 38.81 41.00 38.60 40.27 173,233 +0.13(+0.32%)
Jan 29, 2018 37.92 40.99 37.10 40.14 257,490 +2.03(+5.33%)
Jan 26, 2018 37.61 38.54 37.61 38.11 133,514 +0.15(+0.40%)
Jan 25, 2018 36.31 38.50 36.30 37.96 146,222 +1.01(+2.73%)
Jan 24, 2018 36.58 37.47 36.44 36.95 137,057 -0.30(-0.81%)
Jan 23, 2018 35.70 37.55 35.14 37.25 189,278 +1.80(+5.08%)
Jan 22, 2018 34.62 35.59 34.62 35.45 64,833 +0.16(+0.45%)
Jan 19, 2018 35.87 35.87 34.34 35.29 47,182 -0.47(-1.31%)
Jan 18, 2018 37.20 37.50 34.80 35.76 252,713 -1.41(-3.79%)
Jan 17, 2018 37.82 39.44 35.89 37.17 335,872 -0.82(-2.16%)
Jan 16, 2018 41.47 41.47 37.42 37.99 361,734 -3.86(-9.22%)
Jan 12, 2018 41.85 41.85 41.85 0 -1.08(-2.52%)
Jan 11, 2018 42.95 43.23 42.25 42.93 190,445 -0.27(-0.63%)
Jan 10, 2018 43.50 42.78 43.20 311,237 +0.42(+0.98%)
Jan 09, 2018 42.10 43.79 41.00 42.78 318,422 +0.18(+0.42%)
Jan 08, 2018 42.18 43.99 41.23 42.60 237,765 +0.45(+1.07%)
Jan 05, 2018 41.59 43.23 40.26 42.15 198,488 +0.08(+0.19%)
Jan 04, 2018 43.65 43.80 41.70 42.07 121,051 -1.44(-3.31%)
Jan 03, 2018 42.95 43.91 41.20 43.51 188,527 +0.67(+1.56%)
Jan 02, 2018 41.42 45.87 41.20 42.84 244,127 +0.89(+2.12%)
Dec 29, 2017 41.95 41.95 41.95 0 -0.45(-1.06%)
Dec 28, 2017 42.20 43.23 41.47 42.40 137,722 +0.00(+0.00%)
Dec 27, 2017 42.96 43.08 42.01 42.40 128,931 -0.39(-0.91%)
Dec 26, 2017 42.39 44.00 42.01 42.79 83,821 +0.05(+0.12%)
Dec 22, 2017 42.07 43.41 40.81 42.74 184,943 +0.24(+0.56%)
Dec 21, 2017 40.01 44.28 40.01 42.50 226,885 +0.63(+1.50%)
Dec 20, 2017 38.00 43.44 32.11 41.87 979,907 +3.55(+9.26%)
Dec 19, 2017 40.27 40.27 37.78 38.32 327,655 -3.59(-8.57%)
Dec 18, 2017 44.50 45.07 41.26 41.91 183,816 -1.04(-2.42%)
Dec 15, 2017 46.81 46.89 40.71 42.95 282,525 -4.87(-10.18%)
Dec 14, 2017 50.10 50.10 47.12 47.82 81,225 -2.38(-4.74%)
Dec 13, 2017 51.70 51.70 48.02 50.20 310,832 -0.88(-1.72%)
Dec 12, 2017 55.35 56.68 50.58 51.08 212,494 -4.68(-8.39%)
Dec 11, 2017 57.34 58.50 55.02 55.76 201,636 -1.75(-3.04%)
Dec 08, 2017 58.10 59.50 56.68 57.51 249,108 -0.42(-0.73%)
Dec 07, 2017 58.63 61.41 57.60 57.93 168,002 -0.60(-1.03%)
Dec 06, 2017 58.99 61.00 58.22 58.53 247,501 -0.47(-0.80%)
Dec 05, 2017 57.47 58.87 57.40 59.00 184,921 +0.65(+1.11%)
Dec 04, 2017 59.01 59.19 57.04 58.35 160,946 -0.44(-0.75%)
Dec 01, 2017 56.75 58.90 54.51 58.79 205,711 +0.65(+1.12%)
Nov 30, 2017 58.78 59.45 51.93 58.14 476,662 +0.01(+0.02%)
Nov 29, 2017 62.50 62.90 55.05 58.13 271,470 -2.87(-4.70%)
Nov 28, 2017 59.25 65.91 59.25 61.00 505,661 +2.52(+4.31%)
Nov 27, 2017 59.78 60.37 57.70 58.48 314,012 -0.82(-1.38%)
Nov 24, 2017 58.20 61.00 57.81 59.30 214,083 +0.64(+1.09%)
Nov 22, 2017 59.60 59.95 58.35 58.66 283,614 -0.92(-1.54%)
Nov 21, 2017 58.99 61.73 55.80 59.58 602,970 -1.04(-1.72%)
Nov 20, 2017 59.00 62.15 58.56 60.62 465,531 +1.52(+2.57%)
Nov 17, 2017 57.54 59.18 57.20 59.10 359,878 +1.56(+2.71%)
Nov 16, 2017 55.36 58.41 54.68 57.54 344,119 +2.34(+4.24%)
Nov 15, 2017 50.52 55.85 49.59 55.20 398,679 +5.41(+10.87%)
Nov 14, 2017 47.93 50.67 46.98 49.79 348,146 +1.38(+2.85%)
Nov 13, 2017 48.10 49.30 48.10 48.41 343,524 -0.89(-1.81%)
Nov 10, 2017 47.48 49.49 47.48 49.30 311,671 +1.07(+2.22%)
Nov 09, 2017 47.87 48.30 42.06 48.23 378,192 -0.21(-0.43%)
Nov 08, 2017 47.31 48.50 46.38 48.44 412,868 +0.74(+1.55%)
Nov 07, 2017 40.52 48.00 40.35 47.70 439,608 +7.32(+18.13%)
Nov 06, 2017 38.48 40.78 38.20 40.38 510,960 +1.43(+3.67%)
Nov 03, 2017 37.57 39.76 36.55 38.95 302,517 +1.06(+2.80%)
Nov 02, 2017 33.00 37.89 33.00 37.89 221,578 +7.69(+25.46%)
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.