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 (%)
Nov 30, 2016 10.00 10.00 9.550 9.800 58,193 +0.00(+0.00%)
Nov 29, 2016 9.900 9.950 9.600 9.800 45,107 +0.10(+1.03%)
Nov 28, 2016 9.750 9.900 9.550 9.700 94,345 -0.25(-2.51%)
Nov 25, 2016 9.850 10.00 9.675 9.950 23,662 +0.22(+2.31%)
Nov 23, 2016 9.725 9.725 9.725 0 +0.03(+0.26%)
Nov 22, 2016 9.700 9.900 9.505 9.700 52,308 +0.10(+1.04%)
Nov 21, 2016 9.450 9.650 9.450 9.600 15,075 +0.15(+1.59%)
Nov 18, 2016 9.650 9.650 9.400 9.450 12,523 +0.02(+0.27%)
Nov 17, 2016 9.450 9.450 9.300 9.425 17,076 -0.02(-0.26%)
Nov 16, 2016 9.350 9.500 9.250 9.450 25,627 +0.10(+1.07%)
Nov 15, 2016 9.100 9.675 9.100 9.350 18,941 +0.20(+2.19%)
Nov 14, 2016 9.400 9.400 8.950 9.150 44,811 -0.05(-0.54%)
Nov 11, 2016 9.000 9.300 9.000 9.200 10,139 +0.20(+2.22%)
Nov 10, 2016 9.100 9.100 8.805 9.000 39,241 -0.10(-1.10%)
Nov 09, 2016 8.900 9.200 8.655 9.100 17,727 +0.15(+1.68%)
Nov 08, 2016 9.000 9.050 8.800 8.950 20,615 +0.00(+0.00%)
Nov 07, 2016 8.850 9.050 8.850 8.950 12,239 +0.00(+0.00%)
Nov 04, 2016 8.600 9.050 8.600 8.950 32,011 -0.05(-0.56%)
Nov 03, 2016 9.150 9.150 8.800 9.000 24,344 -0.10(-1.10%)
Nov 02, 2016 9.350 9.450 8.500 9.100 59,396 -0.10(-1.09%)
Nov 01, 2016 9.350 9.500 9.050 9.200 34,179 -0.10(-1.08%)
Oct 31, 2016 9.450 9.500 9.200 9.300 24,231 -0.11(-1.17%)
Oct 28, 2016 9.280 9.530 9.270 9.410 11,614 +0.14(+1.47%)
Oct 27, 2016 9.520 9.690 9.274 9.274 15,729 -0.22(-2.28%)
Oct 26, 2016 9.440 9.500 9.261 9.490 53,453 +0.02(+0.21%)
Oct 25, 2016 9.380 9.480 9.212 9.470 46,396 +0.09(+0.96%)
Oct 24, 2016 9.290 9.420 9.290 9.380 25,164 +0.12(+1.32%)
Oct 21, 2016 9.330 9.409 9.155 9.258 66,447 -0.08(-0.88%)
Oct 20, 2016 9.260 9.360 9.080 9.340 42,526 +0.19(+2.08%)
Oct 19, 2016 9.250 9.291 9.150 9.150 6,948 -0.14(-1.51%)
Oct 18, 2016 9.060 9.290 9.000 9.290 30,474 +0.19(+2.10%)
Oct 17, 2016 9.140 9.150 8.920 9.099 24,258 -0.08(-0.88%)
Oct 14, 2016 9.062 9.180 9.060 9.180 7,136 +0.10(+1.10%)
Oct 13, 2016 8.900 9.150 8.900 9.080 18,553 +0.10(+1.11%)
Oct 12, 2016 9.130 9.130 8.890 8.980 30,016 -0.13(-1.43%)
Oct 11, 2016 9.120 9.210 9.000 9.110 71,277 -0.09(-0.98%)
Oct 10, 2016 9.190 9.380 9.170 9.200 14,547 -0.04(-0.43%)
Oct 07, 2016 9.300 9.433 9.150 9.240 39,212 -0.16(-1.70%)
Oct 06, 2016 9.130 9.460 9.130 9.400 62,897 +0.16(+1.73%)
Oct 05, 2016 9.040 9.250 9.010 9.240 50,617 +0.20(+2.21%)
Oct 04, 2016 9.050 9.150 9.000 9.040 19,858 +0.01(+0.11%)
Oct 03, 2016 9.080 9.189 9.010 9.030 21,092 -0.07(-0.77%)
Sep 30, 2016 9.110 9.400 9.010 9.100 33,979 -0.03(-0.33%)
Sep 29, 2016 9.030 9.170 9.000 9.130 40,126 +0.06(+0.66%)
Sep 28, 2016 9.050 9.160 8.990 9.070 41,514 -0.05(-0.55%)
Sep 27, 2016 9.110 9.260 8.990 9.120 41,375 -0.04(-0.44%)
Sep 26, 2016 9.150 9.227 9.100 9.160 9,474 +0.02(+0.22%)
Sep 23, 2016 9.200 9.230 9.100 9.140 21,479 -0.01(-0.11%)
Sep 22, 2016 9.280 9.330 9.110 9.150 20,422 -0.13(-1.40%)
Sep 21, 2016 9.270 9.460 9.060 9.280 54,909 +0.03(+0.32%)
Sep 20, 2016 9.210 9.590 9.090 9.250 58,526 +0.10(+1.09%)
Sep 19, 2016 9.260 9.370 9.040 9.150 38,085 -0.12(-1.29%)
Sep 16, 2016 9.150 9.345 9.110 9.270 26,569 +0.12(+1.31%)
Sep 15, 2016 9.420 9.600 9.060 9.150 37,941 -0.31(-3.28%)
Sep 14, 2016 9.790 9.824 9.440 9.460 42,976 -0.68(-6.71%)
Sep 13, 2016 9.850 10.31 9.800 10.14 125,350 +0.28(+2.84%)
Sep 12, 2016 9.900 9.900 9.820 9.860 56,604 -0.04(-0.35%)
Sep 09, 2016 9.950 10.13 9.850 9.895 63,669 -0.10(-0.95%)
Sep 08, 2016 9.910 10.00 9.880 9.990 24,820 +0.05(+0.50%)
Sep 07, 2016 9.780 10.00 9.720 9.940 48,209 +0.23(+2.42%)
Sep 06, 2016 9.650 9.780 9.650 9.705 14,710 -0.07(-0.76%)
Sep 02, 2016 9.650 9.779 9.779 9.779 24,600 +0.11(+1.13%)
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.