Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnfinance Holdings Ltd ADR (NY: CNF )

1.660 -0.010 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 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 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%)
May 01, 2019 5.940 5.940 5.857 5.900 552 +0.01(+0.11%)
Apr 30, 2019 5.980 6.009 5.894 5.894 1,232 -0.09(-1.44%)
Apr 29, 2019 5.960 5.980 5.960 5.980 769 +0.06(+1.01%)
Apr 26, 2019 6.032 6.050 5.915 5.920 5,800 -0.13(-2.15%)
Apr 25, 2019 6.020 6.050 6.020 6.050 1,384 -0.15(-2.42%)
Apr 24, 2019 6.370 6.370 6.000 6.200 4,986 -0.38(-5.78%)
Apr 23, 2019 6.130 6.580 5.920 6.580 3,751 +0.56(+9.30%)
Apr 22, 2019 6.010 6.029 5.900 6.020 3,911 -0.03(-0.50%)
Apr 18, 2019 6.010 6.050 6.000 6.050 1,600 +0.11(+1.92%)
Apr 17, 2019 5.853 6.030 5.853 5.936 2,851 -0.06(-1.02%)
Apr 16, 2019 6.250 6.310 5.950 5.997 23,072 -0.30(-4.73%)
Apr 15, 2019 6.660 6.660 6.250 6.295 18,920 -0.25(-3.76%)
Apr 12, 2019 6.270 6.581 6.270 6.541 1,800 +0.11(+1.72%)
Apr 11, 2019 6.410 6.590 6.314 6.430 11,276 +0.00(+0.00%)
Apr 10, 2019 6.505 6.505 6.430 6.430 648 +0.07(+1.10%)
Apr 09, 2019 6.720 6.760 6.330 6.360 8,382 -0.14(-2.15%)
Apr 08, 2019 7.000 7.000 6.500 6.500 36,340 -0.11(-1.66%)
Apr 05, 2019 6.270 7.000 6.260 6.610 72,000 +0.51(+8.36%)
Apr 04, 2019 5.700 6.100 5.700 6.100 6,748 +0.40(+7.02%)
Apr 03, 2019 5.870 5.870 5.600 5.700 12,232 -0.16(-2.77%)
Apr 02, 2019 5.812 5.920 5.810 5.862 21,285 -0.16(-2.62%)
Apr 01, 2019 6.060 6.080 5.930 6.020 19,666 -0.04(-0.66%)
Mar 29, 2019 5.900 6.067 5.680 6.060 44,200 +0.52(+9.38%)
Mar 28, 2019 5.350 5.610 5.350 5.540 8,666 +0.19(+3.55%)
Mar 27, 2019 5.540 5.580 5.334 5.350 755 -0.26(-4.57%)
Mar 26, 2019 5.560 5.606 5.331 5.606 3,934 +0.07(+1.22%)
Mar 25, 2019 5.470 5.538 5.395 5.538 3,183 +0.17(+3.14%)
Mar 22, 2019 5.100 5.480 5.100 5.370 2,800 +0.06(+1.13%)
Mar 21, 2019 5.242 5.310 5.242 5.310 678 -0.02(-0.38%)
Mar 20, 2019 5.180 5.330 5.180 5.330 1,322 +0.13(+2.50%)
Mar 19, 2019 5.590 5.590 5.200 5.200 9,571 -0.26(-4.76%)
Mar 18, 2019 5.176 5.640 5.140 5.460 19,484 +0.35(+6.80%)
Mar 15, 2019 5.147 5.147 5.111 5.112 1,100 +0.06(+1.24%)
Mar 14, 2019 5.290 5.300 5.030 5.050 9,863 -0.24(-4.54%)
Mar 13, 2019 5.690 5.952 5.290 5.290 20,214 -0.29(-5.20%)
Mar 12, 2019 6.300 6.480 5.580 5.580 11,924 -0.72(-11.43%)
Mar 11, 2019 6.350 6.350 6.010 6.300 4,347 +0.09(+1.45%)
Mar 08, 2019 6.390 6.390 6.100 6.210 49,100 +0.21(+3.50%)
Mar 07, 2019 5.500 6.190 5.500 6.000 12,397 +0.50(+9.09%)
Mar 06, 2019 5.422 5.535 5.350 5.500 5,665 +0.18(+3.36%)
Mar 05, 2019 5.300 5.395 5.130 5.321 4,566 +0.16(+3.12%)
Mar 04, 2019 5.200 5.500 5.160 5.160 19,081 -0.11(-2.09%)
Mar 01, 2019 5.250 5.270 5.250 5.270 300 +0.07(+1.35%)
Feb 28, 2019 5.000 5.326 5.000 5.200 7,882 +0.13(+2.56%)
Feb 27, 2019 4.900 5.162 4.900 5.070 5,166 +0.13(+2.63%)
Feb 26, 2019 5.117 5.117 4.940 4.940 1,627 -0.17(-3.33%)
Feb 25, 2019 5.080 5.192 4.950 5.110 6,432 +0.16(+3.23%)
Feb 22, 2019 5.360 5.400 4.900 4.950 10,700 -0.40(-7.48%)
Feb 21, 2019 5.647 5.647 4.750 5.350 7,987 -0.35(-6.14%)
Feb 20, 2019 5.800 5.830 5.650 5.700 2,797 -0.14(-2.40%)
Feb 19, 2019 6.010 6.010 5.840 5.840 1,828 -0.19(-3.15%)
Feb 15, 2019 6.030 6.030 6.030 6.030 700 +0.18(+3.08%)
Feb 14, 2019 5.850 5.850 5.850 5.850 519 -0.04(-0.68%)
Feb 13, 2019 5.880 5.930 5.860 5.890 1,967 +0.29(+5.18%)
Feb 12, 2019 5.400 5.800 5.400 5.600 4,642 +0.03(+0.47%)
Feb 11, 2019 5.316 5.574 5.316 5.574 626 +0.07(+1.34%)
Feb 08, 2019 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Feb 07, 2019 5.630 5.630 5.500 5.500 2,843 -0.19(-3.34%)
Feb 06, 2019 5.670 5.690 5.550 5.690 6,967 +0.03(+0.51%)
Feb 05, 2019 5.610 5.790 5.600 5.661 5,026 +0.06(+1.09%)
Feb 04, 2019 6.000 6.124 5.600 5.600 3,894 -0.40(-6.67%)
Feb 01, 2019 6.060 6.210 5.910 6.000 2,100 +0.10(+1.69%)
Jan 31, 2019 5.900 5.990 5.900 5.900 1,958 +0.00(+0.03%)
Jan 30, 2019 5.859 6.150 5.859 5.898 863 -0.15(-2.51%)
Jan 29, 2019 6.280 6.280 6.040 6.050 1,804 -0.24(-3.82%)
Jan 28, 2019 6.570 6.570 6.240 6.290 3,624 -0.25(-3.82%)
Jan 25, 2019 6.800 6.805 6.540 6.540 9,200 -0.28(-4.06%)
Jan 24, 2019 6.817 6.817 6.817 6.817 254 +0.20(+2.97%)
Jan 23, 2019 6.630 6.820 6.620 6.620 5,190 +0.17(+2.64%)
Jan 22, 2019 6.301 6.533 6.260 6.450 6,282 -0.12(-1.83%)
Jan 18, 2019 5.800 6.570 5.800 6.570 2,100 +0.61(+10.23%)
Jan 17, 2019 5.650 5.960 5.520 5.960 6,707 +0.46(+8.36%)
Jan 16, 2019 5.825 5.825 5.440 5.500 1,331 -0.16(-2.83%)
Jan 15, 2019 5.651 5.660 5.603 5.660 5,505 +0.16(+2.91%)
Jan 14, 2019 5.540 5.540 5.500 5.500 770 -0.05(-0.90%)
Jan 11, 2019 5.520 5.720 5.510 5.550 2,100 +0.00(+0.00%)
Jan 10, 2019 5.550 5.550 5.550 5.550 194 +0.00(+0.00%)
Jan 09, 2019 5.550 5.570 5.550 5.550 3,155 -0.12(-2.17%)
Jan 08, 2019 5.673 5.673 5.673 5.673 200 +0.02(+0.32%)
Jan 07, 2019 5.850 5.861 5.530 5.655 5,664 -0.14(-2.50%)
Jan 04, 2019 5.560 5.800 5.560 5.800 5,000 +0.30(+5.45%)
Jan 03, 2019 5.590 5.910 5.500 5.500 9,648 +0.20(+3.77%)
Jan 02, 2019 5.390 5.500 5.300 5.300 7,960 -0.21(-3.81%)
Dec 31, 2018 5.820 5.900 5.340 5.510 13,900 -0.24(-4.17%)
Dec 28, 2018 5.410 5.758 5.305 5.750 7,600 +0.40(+7.48%)
Dec 27, 2018 5.090 5.350 5.090 5.350 6,593 +0.25(+4.90%)
Dec 26, 2018 5.107 5.107 5.100 5.100 2,410 +0.05(+0.99%)
Dec 24, 2018 5.000 5.090 5.000 5.050 3,600 -0.12(-2.32%)
Dec 21, 2018 5.060 5.250 5.030 5.170 2,200 +0.05(+0.98%)
Dec 20, 2018 5.220 5.271 5.120 5.120 7,894 -0.13(-2.48%)
Dec 19, 2018 5.150 5.250 5.150 5.250 723 +0.09(+1.74%)
Dec 18, 2018 5.520 5.520 5.125 5.160 33,256 -0.36(-6.52%)
Dec 17, 2018 5.600 5.630 5.470 5.520 14,665 -0.08(-1.43%)
Dec 14, 2018 5.740 5.780 5.600 5.600 11,300 -0.06(-1.06%)
Dec 13, 2018 5.800 5.800 5.590 5.660 24,355 -0.07(-1.22%)
Dec 12, 2018 5.870 5.870 5.580 5.730 4,081 -0.02(-0.35%)
Dec 11, 2018 5.713 5.810 5.600 5.750 29,941 +0.00(+0.00%)
Dec 10, 2018 5.850 5.850 5.650 5.750 6,972 -0.13(-2.21%)
Dec 07, 2018 6.440 6.440 5.760 5.880 114,700 -0.45(-7.11%)
Dec 06, 2018 6.430 6.500 6.050 6.330 165,592 -0.25(-3.80%)
Dec 04, 2018 6.660 6.800 6.550 6.580 57,100 +0.01(+0.15%)
Dec 03, 2018 6.850 6.890 6.570 6.570 44,289 -0.28(-4.09%)
Nov 30, 2018 6.800 6.980 6.500 6.850 110,400 +0.01(+0.15%)
Nov 29, 2018 6.770 7.100 6.700 6.840 60,846 -0.06(-0.87%)
Nov 28, 2018 6.670 7.098 6.410 6.900 126,293 +0.09(+1.32%)
Nov 27, 2018 6.950 7.000 6.180 6.810 103,971 -0.14(-2.01%)
Nov 26, 2018 6.650 7.340 5.980 6.950 121,839 +0.31(+4.67%)
Nov 23, 2018 7.250 7.350 6.640 6.640 22,000 -0.86(-11.47%)
Nov 21, 2018 7.500 7.500 7.500 0 +0.09(+1.21%)
Nov 20, 2018 7.500 7.550 7.404 7.410 40,391 -0.05(-0.63%)
Nov 19, 2018 7.330 7.457 7.316 7.457 8,704 +0.12(+1.65%)
Nov 16, 2018 7.435 7.450 7.336 7.336 6,700 -0.12(-1.63%)
Nov 15, 2018 7.350 7.580 7.350 7.458 10,398 -0.04(-0.56%)
Nov 14, 2018 7.550 7.550 7.408 7.500 28,974 -0.05(-0.66%)
Nov 13, 2018 7.159 7.590 7.127 7.550 69,071 +0.30(+4.14%)
Nov 12, 2018 7.260 7.330 7.250 7.250 52,798 -0.01(-0.14%)
Nov 09, 2018 7.400 7.410 7.250 7.260 20,100 -0.14(-1.89%)
Nov 08, 2018 7.500 7.515 7.250 7.400 72,342 -0.20(-2.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.