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 (%)
May 31, 2016 8.300 8.300 8.140 8.210 25,814 -0.03(-0.36%)
May 27, 2016 8.210 8.240 8.240 8.240 16,500 +0.00(+0.00%)
May 26, 2016 8.140 8.281 8.090 8.240 24,145 +0.10(+1.23%)
May 25, 2016 7.970 8.180 7.860 8.140 66,985 +0.16(+2.01%)
May 24, 2016 8.020 8.020 7.850 7.980 10,479 +0.05(+0.63%)
May 23, 2016 7.880 8.100 7.880 7.930 30,032 +0.06(+0.76%)
May 20, 2016 8.150 8.150 7.750 7.870 42,008 -0.26(-3.20%)
May 19, 2016 8.070 8.190 7.900 8.130 52,843 -0.02(-0.25%)
May 18, 2016 8.100 8.190 8.000 8.150 29,692 +0.01(+0.12%)
May 17, 2016 8.180 8.230 8.110 8.140 19,594 -0.07(-0.85%)
May 16, 2016 8.130 8.390 8.130 8.210 44,593 +0.01(+0.12%)
May 13, 2016 8.400 8.400 8.000 8.200 39,118 -0.22(-2.61%)
May 12, 2016 8.540 8.600 8.410 8.420 19,064 -0.12(-1.41%)
May 11, 2016 8.660 8.690 8.450 8.540 31,693 -0.12(-1.39%)
May 10, 2016 8.510 8.926 8.500 8.660 24,193 +0.01(+0.12%)
May 09, 2016 8.730 9.230 8.600 8.650 8,501 -0.01(-0.12%)
May 06, 2016 8.990 9.100 8.600 8.660 33,448 -0.36(-3.99%)
May 05, 2016 8.760 9.090 8.620 9.020 11,979 +0.22(+2.50%)
May 04, 2016 8.690 8.830 8.520 8.800 35,667 +0.11(+1.27%)
May 03, 2016 8.850 9.170 8.500 8.690 27,228 -0.22(-2.47%)
May 02, 2016 9.100 9.240 8.910 8.910 8,529 -0.24(-2.62%)
Apr 29, 2016 8.960 9.150 8.830 9.150 8,704 +0.16(+1.78%)
Apr 28, 2016 9.090 9.090 8.990 8.990 6,592 -0.02(-0.22%)
Apr 27, 2016 9.090 9.208 9.010 9.010 13,582 -0.16(-1.74%)
Apr 26, 2016 9.120 9.249 9.012 9.170 6,553 +0.04(+0.44%)
Apr 25, 2016 9.090 9.230 9.010 9.130 8,704 -0.04(-0.44%)
Apr 22, 2016 9.060 9.230 8.830 9.170 8,049 -0.04(-0.43%)
Apr 21, 2016 8.710 9.240 8.450 9.210 31,940 +0.42(+4.78%)
Apr 20, 2016 8.300 8.850 8.300 8.790 26,299 +0.49(+5.90%)
Apr 19, 2016 8.470 8.590 8.300 8.300 16,544 -0.10(-1.19%)
Apr 18, 2016 8.420 8.759 8.400 8.400 16,453 -0.10(-1.18%)
Apr 15, 2016 8.690 8.690 8.265 8.500 36,453 -0.20(-2.30%)
Apr 14, 2016 8.750 8.960 8.620 8.700 15,020 -0.17(-1.92%)
Apr 13, 2016 8.940 8.960 8.725 8.870 6,914 -0.05(-0.56%)
Apr 12, 2016 8.750 8.920 8.510 8.920 27,716 +0.16(+1.83%)
Apr 11, 2016 8.690 8.955 8.420 8.760 24,870 +0.13(+1.51%)
Apr 08, 2016 8.280 8.800 8.120 8.630 27,048 +0.41(+4.99%)
Apr 07, 2016 8.210 8.230 8.120 8.220 27,386 +0.04(+0.49%)
Apr 06, 2016 8.050 8.190 8.050 8.180 33,869 +0.10(+1.24%)
Apr 05, 2016 8.160 8.276 8.010 8.080 24,898 -0.08(-0.98%)
Apr 04, 2016 8.440 8.490 8.060 8.160 23,578 -0.15(-1.81%)
Apr 01, 2016 8.360 8.650 8.280 8.310 31,322 -0.09(-1.07%)
Mar 31, 2016 8.010 8.470 8.010 8.400 76,846 +0.38(+4.74%)
Mar 30, 2016 7.830 8.270 7.830 8.020 35,251 +0.12(+1.52%)
Mar 29, 2016 7.800 8.020 7.780 7.900 34,019 +0.08(+1.02%)
Mar 28, 2016 7.940 8.120 7.800 7.820 21,539 -0.15(-1.88%)
Mar 24, 2016 7.810 7.970 7.970 7.970 25,400 +0.05(+0.63%)
Mar 23, 2016 8.260 8.380 7.800 7.920 66,741 -0.40(-4.81%)
Mar 22, 2016 8.480 8.550 8.010 8.320 76,583 -0.23(-2.69%)
Mar 21, 2016 9.050 9.050 8.250 8.550 165,983 -0.56(-6.15%)
Mar 18, 2016 8.840 9.170 8.680 9.110 101,354 +0.34(+3.88%)
Mar 17, 2016 8.810 8.990 8.502 8.770 30,519 -0.12(-1.35%)
Mar 16, 2016 8.800 8.930 7.920 8.890 31,441 -0.35(-3.79%)
Mar 15, 2016 8.650 9.490 8.650 9.240 91,530 +0.62(+7.19%)
Mar 14, 2016 8.250 8.620 8.250 8.620 61,375 +0.36(+4.36%)
Mar 11, 2016 8.050 8.330 8.050 8.260 38,479 +0.22(+2.74%)
Mar 10, 2016 7.910 8.090 7.860 8.040 65,212 +0.24(+3.08%)
Mar 09, 2016 7.850 7.910 7.750 7.800 21,054 +0.04(+0.52%)
Mar 08, 2016 8.040 8.040 7.760 7.760 46,684 -0.24(-3.00%)
Mar 07, 2016 7.750 8.000 7.750 8.000 98,763 +0.19(+2.43%)
Mar 04, 2016 7.650 7.930 7.500 7.810 58,261 +0.21(+2.76%)
Mar 03, 2016 7.470 7.690 7.380 7.600 14,193 +0.20(+2.70%)
Mar 02, 2016 7.320 7.560 7.320 7.400 30,338 -0.02(-0.27%)
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.