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 (%)
Jul 31, 2017 10.30 10.30 10.10 10.25 13,843 +0.05(+0.49%)
Jul 28, 2017 10.15 10.30 10.15 10.20 22,586 -0.05(-0.49%)
Jul 27, 2017 10.05 10.30 10.05 10.25 21,589 +0.15(+1.49%)
Jul 26, 2017 10.25 10.30 10.10 10.10 23,152 -0.15(-1.46%)
Jul 25, 2017 10.10 10.35 10.00 10.25 69,157 +0.10(+0.99%)
Jul 24, 2017 10.20 10.20 10.05 10.15 27,726 -0.10(-0.98%)
Jul 21, 2017 10.10 10.25 10.10 10.25 22,863 +0.05(+0.49%)
Jul 20, 2017 10.05 10.25 10.00 10.20 44,119 +0.05(+0.49%)
Jul 19, 2017 10.05 10.15 10.05 10.15 5,937 +0.10(+1.00%)
Jul 18, 2017 10.05 10.20 10.05 10.05 13,235 -0.05(-0.50%)
Jul 17, 2017 10.20 10.25 10.10 10.10 16,709 -0.07(-0.69%)
Jul 14, 2017 10.20 10.20 10.05 10.17 5,569 -0.03(-0.30%)
Jul 13, 2017 10.20 10.25 10.10 10.20 7,398 +0.05(+0.49%)
Jul 12, 2017 10.10 10.15 10.10 10.15 7,236 +0.05(+0.50%)
Jul 11, 2017 10.20 10.25 10.05 10.10 12,633 -0.10(-0.98%)
Jul 10, 2017 10.30 10.30 10.05 10.20 17,205 +0.00(+0.00%)
Jul 07, 2017 10.20 10.25 10.15 10.20 7,219 -0.05(-0.49%)
Jul 06, 2017 10.20 10.40 10.05 10.25 34,792 +0.05(+0.49%)
Jul 05, 2017 10.10 10.40 10.00 10.20 37,620 +0.05(+0.49%)
Jul 03, 2017 10.00 10.15 10.00 10.15 7,349 +0.15(+1.50%)
Jun 30, 2017 10.05 10.10 10.00 10.00 25,882 -0.05(-0.50%)
Jun 29, 2017 10.05 10.15 10.00 10.05 23,169 -0.05(-0.50%)
Jun 28, 2017 10.10 10.15 10.05 10.10 16,501 -0.05(-0.49%)
Jun 27, 2017 10.05 10.20 10.05 10.15 7,621 +0.05(+0.50%)
Jun 26, 2017 10.14 10.15 10.05 10.10 10,662 +0.00(+0.00%)
Jun 23, 2017 10.25 10.25 10.05 10.10 10,488 -0.15(-1.46%)
Jun 22, 2017 10.15 10.25 10.00 10.25 21,423 +0.10(+0.99%)
Jun 21, 2017 10.25 10.25 10.10 10.15 8,683 -0.15(-1.46%)
Jun 20, 2017 10.45 10.45 10.15 10.30 10,475 +0.05(+0.49%)
Jun 19, 2017 10.20 10.45 10.20 10.25 28,371 +0.05(+0.49%)
Jun 16, 2017 10.35 10.40 10.20 10.20 11,610 -0.10(-0.97%)
Jun 15, 2017 10.15 10.30 10.10 10.30 18,191 +0.10(+0.98%)
Jun 14, 2017 10.45 10.45 10.00 10.20 35,808 -0.25(-2.39%)
Jun 13, 2017 10.35 10.75 10.35 10.45 45,855 +0.05(+0.48%)
Jun 12, 2017 10.30 10.56 10.30 10.40 25,121 +0.00(+0.00%)
Jun 09, 2017 10.35 10.50 10.15 10.40 39,264 +0.05(+0.48%)
Jun 08, 2017 10.40 10.45 10.30 10.35 14,555 -0.05(-0.48%)
Jun 07, 2017 10.40 10.45 10.32 10.40 21,616 +0.05(+0.48%)
Jun 06, 2017 10.30 10.45 10.30 10.35 13,415 -0.05(-0.48%)
Jun 05, 2017 10.45 10.50 10.25 10.40 26,380 -0.05(-0.48%)
Jun 02, 2017 10.30 10.50 10.30 10.45 37,289 +0.10(+0.97%)
Jun 01, 2017 10.45 10.55 10.35 10.35 14,842 -0.05(-0.48%)
May 31, 2017 10.55 10.80 10.35 10.40 41,424 -0.10(-0.95%)
May 30, 2017 10.40 10.70 10.35 10.50 9,662 +0.05(+0.48%)
May 26, 2017 10.35 10.62 10.35 10.45 6,554 -0.05(-0.48%)
May 25, 2017 10.70 10.75 10.30 10.50 16,488 -0.15(-1.41%)
May 24, 2017 10.70 10.75 10.55 10.65 12,015 -0.05(-0.47%)
May 23, 2017 10.55 10.75 10.30 10.70 22,223 +0.25(+2.39%)
May 22, 2017 10.00 10.55 10.00 10.45 19,332 +0.20(+1.95%)
May 19, 2017 10.25 10.30 10.10 10.25 11,844 +0.05(+0.49%)
May 18, 2017 10.15 10.29 10.00 10.20 9,641 +0.15(+1.49%)
May 17, 2017 10.25 10.30 10.00 10.05 54,976 -0.25(-2.43%)
May 16, 2017 10.35 10.49 10.25 10.30 11,270 -0.25(-2.37%)
May 15, 2017 10.30 10.55 10.18 10.55 34,981 +0.35(+3.43%)
May 12, 2017 10.55 10.60 10.00 10.20 33,068 -0.35(-3.32%)
May 11, 2017 10.45 10.75 10.32 10.55 16,367 -0.15(-1.40%)
May 10, 2017 10.35 10.70 10.13 10.70 42,137 +0.40(+3.88%)
May 09, 2017 10.65 10.70 10.25 10.30 20,541 -0.25(-2.37%)
May 08, 2017 10.45 10.57 10.20 10.55 26,545 +0.10(+0.96%)
May 05, 2017 10.30 10.45 10.05 10.45 26,493 +0.25(+2.45%)
May 04, 2017 10.15 10.20 10.00 10.20 59,298 +0.10(+0.99%)
May 03, 2017 10.30 10.30 10.00 10.10 22,979 -0.15(-1.46%)
May 02, 2017 10.10 10.25 10.00 10.25 35,358 +0.20(+1.99%)
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.