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 (%)
Aug 31, 2016 9.700 9.700 9.550 9.620 62,019 +0.03(+0.31%)
Aug 30, 2016 9.600 9.650 9.580 9.590 43,627 -0.01(-0.10%)
Aug 29, 2016 9.650 9.650 9.540 9.600 48,372 +0.00(+0.00%)
Aug 26, 2016 9.560 9.670 9.500 9.600 58,189 +0.01(+0.10%)
Aug 25, 2016 9.600 9.640 9.491 9.590 17,579 +0.00(+0.00%)
Aug 24, 2016 9.600 9.650 9.500 9.590 27,478 +0.00(+0.00%)
Aug 23, 2016 9.550 9.620 9.490 9.590 30,088 +0.11(+1.16%)
Aug 22, 2016 9.500 9.640 9.460 9.480 19,659 -0.01(-0.11%)
Aug 19, 2016 9.500 9.650 9.472 9.490 20,406 -0.06(-0.63%)
Aug 18, 2016 9.650 9.650 9.460 9.550 16,052 -0.07(-0.73%)
Aug 17, 2016 9.440 9.650 9.440 9.620 24,576 +0.13(+1.37%)
Aug 16, 2016 9.640 9.650 9.410 9.490 42,928 -0.11(-1.15%)
Aug 15, 2016 9.570 9.650 9.500 9.600 18,186 -0.04(-0.36%)
Aug 12, 2016 9.680 9.680 9.595 9.635 12,209 +0.03(+0.26%)
Aug 11, 2016 9.680 9.680 9.610 9.610 11,142 -0.07(-0.72%)
Aug 10, 2016 9.690 9.780 9.650 9.680 23,698 -0.04(-0.41%)
Aug 09, 2016 9.710 9.750 9.650 9.720 19,204 +0.02(+0.21%)
Aug 08, 2016 9.690 9.700 9.500 9.700 20,435 +0.00(+0.00%)
Aug 05, 2016 9.690 9.700 9.460 9.700 10,649 +0.05(+0.52%)
Aug 04, 2016 9.680 9.750 9.590 9.650 12,202 -0.01(-0.10%)
Aug 03, 2016 9.490 9.700 9.490 9.660 18,803 +0.14(+1.47%)
Aug 02, 2016 9.700 9.700 9.470 9.520 16,769 -0.12(-1.24%)
Aug 01, 2016 9.590 9.690 9.275 9.640 16,484 +0.10(+1.05%)
Jul 29, 2016 9.330 9.615 9.232 9.540 28,730 +0.23(+2.47%)
Jul 28, 2016 9.350 9.370 9.210 9.310 22,634 -0.02(-0.21%)
Jul 27, 2016 9.470 9.505 9.221 9.330 5,624 -0.13(-1.33%)
Jul 26, 2016 9.430 9.532 9.300 9.456 10,283 +0.05(+0.49%)
Jul 25, 2016 9.500 9.760 9.393 9.410 89,725 -0.03(-0.32%)
Jul 22, 2016 9.435 9.490 9.400 9.440 14,650 +0.01(+0.11%)
Jul 21, 2016 9.440 9.450 9.400 9.430 26,576 +0.00(+0.00%)
Jul 20, 2016 9.450 9.460 9.400 9.430 15,106 -0.01(-0.11%)
Jul 19, 2016 9.440 9.470 9.400 9.440 10,686 -0.04(-0.42%)
Jul 18, 2016 9.500 9.500 9.400 9.480 8,561 +0.01(+0.11%)
Jul 15, 2016 9.500 9.500 9.250 9.470 69,157 -0.01(-0.11%)
Jul 14, 2016 9.550 9.854 9.210 9.480 16,512 +0.05(+0.53%)
Jul 13, 2016 9.720 9.770 9.260 9.430 25,598 -0.22(-2.28%)
Jul 12, 2016 9.790 9.790 9.600 9.650 11,310 -0.09(-0.92%)
Jul 11, 2016 9.460 9.940 9.450 9.740 51,904 +0.38(+4.06%)
Jul 08, 2016 9.460 9.360 9.260 9.360 33,229 +0.00(+0.00%)
Jul 07, 2016 9.350 9.380 9.240 9.360 40,364 +0.25(+2.74%)
Jul 05, 2016 8.990 9.143 8.990 9.110 23,683 +0.13(+1.45%)
Jul 01, 2016 8.900 8.980 8.980 8.980 37,600 +0.10(+1.13%)
Jun 30, 2016 8.650 8.890 8.570 8.880 26,673 +0.26(+3.02%)
Jun 29, 2016 8.410 8.760 8.410 8.620 59,260 +0.32(+3.86%)
Jun 28, 2016 8.350 8.440 8.250 8.300 25,692 +0.05(+0.61%)
Jun 27, 2016 8.300 8.533 8.250 8.250 54,679 -0.05(-0.66%)
Jun 24, 2016 8.330 8.690 8.220 8.305 37,678 -0.27(-3.09%)
Jun 23, 2016 8.910 9.150 8.550 8.570 55,716 -0.35(-3.92%)
Jun 22, 2016 8.850 9.098 8.832 8.920 41,454 +0.04(+0.45%)
Jun 21, 2016 8.980 8.980 8.850 8.880 19,873 -0.09(-1.00%)
Jun 20, 2016 9.060 9.500 8.850 8.970 157,064 -0.06(-0.72%)
Jun 17, 2016 9.060 9.070 9.000 9.035 11,897 -0.02(-0.17%)
Jun 16, 2016 9.000 9.150 9.000 9.050 29,037 +0.01(+0.11%)
Jun 15, 2016 9.440 9.440 9.000 9.040 33,798 -0.62(-6.42%)
Jun 14, 2016 9.510 9.700 9.400 9.660 70,405 +0.18(+1.90%)
Jun 13, 2016 9.260 9.480 9.240 9.480 54,458 +0.18(+1.94%)
Jun 10, 2016 9.300 9.365 9.170 9.300 62,452 +0.08(+0.87%)
Jun 09, 2016 9.150 9.260 9.025 9.220 32,768 +0.08(+0.88%)
Jun 08, 2016 8.950 9.140 8.950 9.140 34,783 +0.19(+2.12%)
Jun 07, 2016 8.860 9.100 8.850 8.950 22,338 +0.12(+1.36%)
Jun 06, 2016 8.560 9.230 8.550 8.830 104,410 +0.23(+2.67%)
Jun 03, 2016 8.500 8.806 8.500 8.600 22,008 +0.09(+1.06%)
Jun 02, 2016 8.470 8.848 8.400 8.510 35,171 +0.04(+0.47%)
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.