Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

1.540 +0.020 (+1.32%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 23, 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 (%)
Dec 31, 2020 4.210 4.210 4.210 85,282 +0.63(+17.60%)
Dec 30, 2020 3.620 3.670 3.500 3.580 85,282 +0.02(+0.56%)
Dec 29, 2020 3.530 3.670 3.500 3.560 55,971 -0.03(-0.81%)
Dec 28, 2020 3.750 3.750 3.500 3.589 65,705 -0.11(-3.00%)
Dec 24, 2020 3.990 3.990 3.700 3.700 14,200 -0.30(-7.50%)
Dec 23, 2020 3.720 4.000 3.600 4.000 20,205 +0.45(+12.68%)
Dec 22, 2020 3.650 3.751 3.550 3.550 43,427 -0.10(-2.74%)
Dec 21, 2020 3.575 3.655 3.550 3.650 29,380 +0.20(+5.80%)
Dec 18, 2020 3.610 3.660 3.450 3.450 29,100 -0.23(-6.25%)
Dec 17, 2020 3.600 3.680 3.600 3.680 21,433 +0.04(+1.02%)
Dec 16, 2020 3.600 3.650 3.600 3.643 15,432 -0.03(-0.88%)
Dec 15, 2020 3.600 3.680 3.600 3.675 15,307 +0.07(+2.08%)
Dec 14, 2020 3.610 3.650 3.600 3.600 16,188 -0.05(-1.37%)
Dec 11, 2020 3.600 3.650 3.600 3.650 12,200 +0.07(+1.96%)
Dec 10, 2020 3.480 3.600 3.480 3.580 7,158 +0.10(+2.87%)
Dec 09, 2020 3.480 3.560 3.480 3.480 2,665 -0.15(-4.13%)
Dec 08, 2020 4.000 4.000 3.630 3.630 9,972 -0.37(-9.25%)
Dec 07, 2020 3.850 4.080 3.830 4.000 4,350 +0.42(+11.89%)
Dec 04, 2020 3.560 3.575 3.560 3.575 500 -0.01(-0.42%)
Dec 03, 2020 3.640 3.770 3.590 3.590 6,666 +0.00(+0.00%)
Dec 02, 2020 3.490 3.590 3.430 3.590 33,883 +0.09(+2.57%)
Dec 01, 2020 3.400 3.500 3.400 3.500 683 +0.00(+0.00%)
Nov 30, 2020 3.500 3.500 3.448 3.500 1,548 +0.03(+0.86%)
Nov 27, 2020 3.361 3.470 3.360 3.470 700 -0.03(-0.86%)
Nov 25, 2020 3.500 3.500 3.300 3.500 12,000 +0.16(+4.79%)
Nov 24, 2020 3.300 3.350 3.200 3.340 8,719 +0.14(+4.37%)
Nov 23, 2020 3.150 3.200 3.113 3.200 6,396 +0.20(+6.67%)
Nov 20, 2020 3.060 3.070 3.000 3.000 1,800 -0.07(-2.28%)
Nov 19, 2020 3.060 3.070 2.997 3.070 3,110 +0.06(+1.99%)
Nov 18, 2020 2.993 3.050 2.990 3.010 4,677 +0.05(+1.86%)
Nov 17, 2020 2.955 2.955 2.955 2.955 1,073 +0.04(+1.55%)
Nov 16, 2020 2.910 2.910 2.910 2.910 82 +0.00(+0.00%)
Nov 13, 2020 2.980 2.980 2.910 2.910 2,600 -0.04(-1.52%)
Nov 12, 2020 2.955 2.955 2.955 2.955 158 -0.15(-4.98%)
Nov 11, 2020 3.090 3.150 3.090 3.110 866 +0.21(+7.24%)
Nov 10, 2020 2.990 2.990 2.900 2.900 2,957 -0.20(-6.45%)
Nov 09, 2020 2.950 3.100 2.950 3.100 414 +0.02(+0.65%)
Nov 06, 2020 3.080 3.080 3.080 3.080 100 +0.10(+3.36%)
Nov 05, 2020 2.980 2.980 2.980 2.980 78 +0.00(+0.00%)
Nov 04, 2020 3.052 3.052 2.980 2.980 761 -0.14(-4.49%)
Nov 03, 2020 3.120 3.120 3.120 3.120 687 +0.02(+0.65%)
Nov 02, 2020 3.240 3.240 3.100 3.100 1,226 -0.10(-3.13%)
Oct 30, 2020 3.219 3.219 3.200 3.200 1,900 -0.02(-0.62%)
Oct 29, 2020 3.220 3.220 11 +0.00(+0.00%)
Oct 28, 2020 3.240 3.240 3.210 3.220 781 +0.12(+3.87%)
Oct 27, 2020 3.110 3.110 3.100 3.100 1,372 -0.16(-4.91%)
Oct 26, 2020 3.260 3.260 3.260 3.260 206 +0.01(+0.34%)
Oct 23, 2020 3.249 3.249 3.249 3.249 100 +0.00(+0.00%)
Oct 22, 2020 3.249 3.249 3.249 3.249 242 +0.07(+2.33%)
Oct 21, 2020 3.250 3.250 3.100 3.175 2,460 -0.07(-2.23%)
Oct 20, 2020 3.247 3.250 3.247 3.247 945 -0.00(-0.08%)
Oct 19, 2020 3.247 3.250 3.247 3.250 1,082 +0.03(+0.93%)
Oct 16, 2020 3.220 3.220 3.220 3.220 100 +0.00(+0.00%)
Oct 15, 2020 3.220 3.220 1 +0.00(+0.00%)
Oct 14, 2020 3.220 3.220 3.220 3.220 157 +0.00(+0.00%)
Oct 13, 2020 3.220 3.220 3.170 3.220 730 +0.12(+3.87%)
Oct 12, 2020 3.150 3.150 3.100 3.100 474 -0.01(-0.32%)
Oct 09, 2020 3.190 3.190 3.110 3.110 1,900 -0.07(-2.14%)
Oct 08, 2020 3.178 3.178 3.178 3.178 225 -0.02(-0.55%)
Oct 06, 2020 3.196 3.196 3.196 0 +0.00(+0.00%)
Oct 05, 2020 3.060 3.196 3.060 3.196 2,341 +0.05(+1.64%)
Oct 02, 2020 3.144 3.144 3.144 3.144 100 +0.00(+0.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.