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, 2019 7.300 7.330 7.110 7.210 44,600 -0.11(-1.50%)
May 30, 2019 7.440 7.440 7.290 7.320 40,831 +0.01(+0.14%)
May 29, 2019 7.380 7.510 7.269 7.310 53,447 -0.13(-1.75%)
May 28, 2019 7.490 7.497 7.418 7.440 15,424 -0.05(-0.67%)
May 24, 2019 7.500 7.530 7.431 7.490 8,600 +0.08(+1.08%)
May 23, 2019 7.490 7.510 7.400 7.410 23,961 -0.09(-1.20%)
May 22, 2019 7.490 7.525 7.460 7.500 13,567 +0.00(+0.00%)
May 21, 2019 7.510 7.585 7.470 7.500 32,153 +0.04(+0.54%)
May 20, 2019 7.400 7.554 7.375 7.460 73,548 +0.08(+1.08%)
May 17, 2019 7.354 7.480 7.354 7.380 28,400 -0.02(-0.27%)
May 16, 2019 7.410 7.470 7.300 7.400 58,787 +0.01(+0.14%)
May 15, 2019 7.410 7.420 7.348 7.390 37,665 +0.03(+0.41%)
May 14, 2019 7.360 7.440 7.320 7.360 33,146 +0.06(+0.82%)
May 13, 2019 7.290 7.430 7.210 7.300 58,651 +0.01(+0.14%)
May 10, 2019 7.330 7.330 7.150 7.290 36,900 -0.05(-0.68%)
May 09, 2019 7.420 7.420 7.253 7.340 47,943 +0.05(+0.69%)
May 08, 2019 7.290 7.377 7.210 7.290 62,002 +0.01(+0.14%)
May 07, 2019 7.270 7.350 7.250 7.280 48,306 +0.00(+0.00%)
May 06, 2019 7.120 7.350 7.120 7.280 44,161 +0.16(+2.25%)
May 03, 2019 7.291 7.291 7.120 7.120 24,900 +0.07(+0.99%)
May 02, 2019 7.200 7.417 7.000 7.050 60,654 -0.14(-1.95%)
May 01, 2019 7.230 7.230 7.110 7.190 123,068 +0.00(+0.00%)
Apr 30, 2019 7.200 7.335 7.160 7.190 52,491 -0.01(-0.14%)
Apr 29, 2019 7.240 7.380 7.180 7.200 62,413 +0.00(+0.00%)
Apr 26, 2019 7.230 7.290 7.160 7.200 56,400 +0.00(+0.05%)
Apr 25, 2019 7.250 7.250 7.160 7.197 64,970 -0.04(-0.60%)
Apr 24, 2019 7.280 7.340 7.240 7.240 77,257 -0.01(-0.14%)
Apr 23, 2019 7.420 7.420 7.250 7.250 36,911 -0.04(-0.55%)
Apr 22, 2019 7.340 7.360 7.290 7.290 40,776 -0.01(-0.14%)
Apr 18, 2019 7.400 7.487 7.300 7.300 27,100 -0.05(-0.68%)
Apr 17, 2019 7.350 7.350 7.270 7.350 15,046 +0.00(+0.00%)
Apr 16, 2019 7.360 7.375 7.200 7.350 236,784 +0.00(+0.00%)
Apr 15, 2019 7.320 7.390 7.220 7.350 243,538 +0.00(+0.00%)
Apr 12, 2019 7.280 7.390 7.280 7.350 20,800 +0.08(+1.10%)
Apr 11, 2019 7.310 7.458 7.270 7.270 53,235 -0.04(-0.55%)
Apr 10, 2019 7.290 7.340 7.250 7.310 63,227 +0.01(+0.14%)
Apr 09, 2019 7.290 7.360 7.260 7.300 44,523 +0.02(+0.27%)
Apr 08, 2019 7.420 7.452 7.280 7.280 140,862 -0.07(-0.95%)
Apr 05, 2019 7.370 7.463 7.320 7.350 31,400 -0.01(-0.14%)
Apr 04, 2019 7.410 7.500 7.360 7.360 38,533 +0.03(+0.41%)
Apr 03, 2019 7.340 7.450 7.220 7.330 47,718 +0.04(+0.55%)
Apr 02, 2019 7.200 7.380 7.200 7.290 27,776 +0.14(+1.96%)
Apr 01, 2019 7.470 7.507 7.150 7.150 72,401 -0.23(-3.12%)
Mar 29, 2019 7.560 7.620 7.380 7.380 26,100 -0.12(-1.60%)
Mar 28, 2019 7.440 7.580 7.440 7.500 26,715 -0.05(-0.66%)
Mar 27, 2019 7.600 7.600 7.510 7.550 11,766 -0.03(-0.40%)
Mar 26, 2019 7.540 7.660 7.456 7.580 28,037 +0.07(+0.93%)
Mar 25, 2019 7.400 7.520 7.400 7.510 14,823 +0.10(+1.35%)
Mar 22, 2019 7.500 7.500 7.371 7.410 12,700 -0.15(-1.98%)
Mar 21, 2019 7.550 7.629 7.503 7.560 45,820 -0.04(-0.53%)
Mar 20, 2019 7.640 7.740 7.540 7.600 22,509 -0.09(-1.17%)
Mar 19, 2019 7.610 7.735 7.580 7.690 34,614 +0.09(+1.18%)
Mar 18, 2019 7.660 7.700 7.580 7.600 40,802 -0.10(-1.30%)
Mar 15, 2019 7.840 7.840 7.680 7.700 28,000 -0.10(-1.28%)
Mar 14, 2019 7.810 7.889 7.705 7.800 31,409 -0.25(-3.11%)
Mar 13, 2019 8.110 8.125 7.980 8.050 85,180 -0.04(-0.49%)
Mar 12, 2019 8.000 8.120 7.899 8.090 59,435 +0.24(+3.06%)
Mar 11, 2019 7.820 7.950 7.820 7.850 50,741 +0.10(+1.29%)
Mar 08, 2019 7.820 7.820 7.710 7.750 14,300 +0.00(+0.00%)
Mar 07, 2019 7.740 7.935 7.730 7.750 34,962 -0.03(-0.39%)
Mar 06, 2019 7.793 7.815 7.760 7.780 11,467 -0.01(-0.13%)
Mar 05, 2019 7.860 7.950 7.735 7.790 32,802 -0.01(-0.13%)
Mar 04, 2019 7.890 7.932 7.800 7.800 33,772 -0.12(-1.52%)
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.