Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cnfinance Holdings Ltd ADR (NY: CNF )

1.700 +0.030 (+1.80%)

Streaming Delayed Price Updated: 11:25 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	5.559	5.559	5.559	5.559	400	+0.02(+0.29%)
May 30, 2019	5.520	5.543	5.500	5.543	1,986	-0.01(-0.13%)
May 29, 2019	5.450	5.630	5.450	5.550	33,004	+0.15(+2.78%)
May 28, 2019	5.380	5.500	5.380	5.400	440	+0.04(+0.75%)
May 24, 2019	5.450	5.450	5.180	5.360	17,900	-0.09(-1.65%)
May 23, 2019	5.590	5.619	5.450	5.450	5,283	-0.15(-2.68%)
May 22, 2019	5.870	5.870	5.560	5.600	4,224	-0.30(-5.08%)
May 21, 2019	6.200	6.250	5.868	5.900	28,382	-0.10(-1.67%)
May 20, 2019	5.600	6.590	5.600	6.000	38,515	+0.45(+8.02%)
May 17, 2019	5.320	5.555	5.300	5.555	4,800	+0.04(+0.81%)
May 16, 2019	5.361	5.530	5.361	5.510	929	+0.01(+0.18%)
May 15, 2019	5.500	5.611	5.480	5.500	2,289	+0.15(+2.80%)
May 14, 2019	5.400	5.410	5.345	5.350	13,774	+0.00(+0.00%)
May 13, 2019	5.340	5.400	5.340	5.350	4,312	-0.24(-4.33%)
May 10, 2019	5.550	5.592	5.440	5.592	3,900	-0.14(-2.41%)
May 09, 2019	5.820	5.820	5.730	5.730	2,502	-0.05(-0.88%)
May 08, 2019	5.781	5.781	5.781	5.781	562	-0.02(-0.33%)
May 07, 2019	6.040	6.040	5.785	5.800	25,546	-0.19(-3.13%)
May 06, 2019	5.750	5.987	5.750	5.987	5,004	+0.14(+2.35%)
May 03, 2019	5.950	5.970	5.760	5.850	14,700	-0.06(-1.02%)
May 02, 2019	5.810	5.950	5.810	5.910	931	+0.01(+0.17%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cnfinance Holdings Ltd ADR (NY: CNF )

Historical Prices