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 )

1.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 29, 2022 2.260 2.400 2.260 2.330 187,643 +0.04(+1.75%)
Jul 28, 2022 2.380 2.420 2.230 2.290 107,341 -0.09(-3.78%)
Jul 27, 2022 2.350 2.410 2.330 2.380 101,154 +0.00(+0.00%)
Jul 26, 2022 2.390 2.390 2.360 2.380 23,367 +0.00(+0.00%)
Jul 25, 2022 2.420 2.430 2.320 2.380 73,040 +0.00(+0.00%)
Jul 22, 2022 2.350 2.420 2.320 2.380 67,390 +0.00(+0.00%)
Jul 21, 2022 2.360 2.420 2.305 2.380 197,439 +0.01(+0.42%)
Jul 20, 2022 2.403 2.459 2.280 2.370 105,589 +0.00(+0.00%)
Jul 19, 2022 2.470 2.519 2.370 2.370 126,347 -0.10(-4.05%)
Jul 18, 2022 2.380 2.550 2.380 2.470 65,075 +0.06(+2.49%)
Jul 15, 2022 2.410 2.500 2.395 2.410 121,246 +0.01(+0.42%)
Jul 14, 2022 2.430 2.540 2.380 2.400 162,510 -0.05(-2.04%)
Jul 13, 2022 2.530 2.570 2.400 2.450 133,343 -0.09(-3.54%)
Jul 12, 2022 2.590 2.620 2.510 2.540 52,562 +0.14(+5.83%)
Jul 11, 2022 2.650 2.750 2.400 2.400 198,014 -0.30(-11.11%)
Jul 08, 2022 2.600 2.730 2.600 2.700 79,798 +0.10(+3.85%)
Jul 07, 2022 2.600 2.650 2.580 2.600 36,669 +0.03(+1.17%)
Jul 06, 2022 2.560 2.690 2.440 2.570 78,577 +0.04(+1.58%)
Jul 05, 2022 2.530 2.870 2.410 2.530 177,091 -0.07(-2.69%)
Jul 01, 2022 2.520 2.750 2.470 2.600 103,350 +0.05(+1.96%)
Jun 30, 2022 2.760 2.760 2.450 2.550 159,537 -0.27(-9.57%)
Jun 29, 2022 3.170 3.170 2.440 2.820 190,554 -0.39(-12.15%)
Jun 28, 2022 3.330 3.360 3.170 3.210 408,741 -0.15(-4.46%)
Jun 27, 2022 3.120 3.370 3.120 3.360 136,633 +0.22(+7.01%)
Jun 24, 2022 3.080 3.300 3.080 3.140 94,316 +0.07(+2.28%)
Jun 23, 2022 3.040 3.083 3.040 3.070 71,828 +0.04(+1.32%)
Jun 22, 2022 3.020 3.040 3.010 3.030 77,348 +0.04(+1.34%)
Jun 21, 2022 2.940 3.000 2.940 2.990 51,950 +0.07(+2.40%)
Jun 17, 2022 2.840 2.990 2.840 2.920 43,825 +0.04(+1.39%)
Jun 16, 2022 2.850 2.890 2.850 2.880 48,254 +0.04(+1.41%)
Jun 15, 2022 2.810 2.840 2.800 2.840 25,150 +0.04(+1.43%)
Jun 14, 2022 2.760 2.840 2.760 2.800 46,986 +0.06(+2.19%)
Jun 13, 2022 2.650 2.775 2.630 2.740 61,692 -0.03(-1.08%)
Jun 10, 2022 2.770 2.785 2.740 2.770 47,013 +0.03(+1.09%)
Jun 09, 2022 2.530 2.790 2.530 2.740 302,872 +0.03(+1.11%)
Jun 08, 2022 2.630 2.740 2.620 2.710 109,326 +0.06(+2.26%)
Jun 07, 2022 2.680 2.680 2.580 2.650 46,980 +0.05(+1.92%)
Jun 06, 2022 2.500 2.650 2.440 2.600 63,843 +0.10(+4.00%)
Jun 03, 2022 2.460 2.540 2.370 2.500 61,459 +0.02(+0.81%)
Jun 02, 2022 2.430 2.500 2.360 2.480 20,380 +0.09(+3.77%)
Jun 01, 2022 2.500 2.580 2.290 2.390 100,980 -0.10(-4.02%)
May 31, 2022 2.500 2.500 2.360 2.490 12,771 -0.01(-0.40%)
May 27, 2022 2.500 2.500 2.390 2.500 16,092 +0.02(+0.81%)
May 26, 2022 2.490 2.500 2.350 2.480 36,901 +0.17(+7.36%)
May 25, 2022 2.460 2.480 2.230 2.310 32,403 -0.07(-2.94%)
May 24, 2022 2.360 2.450 2.230 2.380 23,108 +0.01(+0.42%)
May 23, 2022 2.320 2.500 2.200 2.370 20,515 +0.15(+6.76%)
May 20, 2022 2.310 2.340 2.110 2.220 28,758 -0.02(-0.89%)
May 19, 2022 2.270 2.350 2.160 2.240 17,369 -0.03(-1.32%)
May 18, 2022 2.340 2.390 2.245 2.270 20,202 -0.07(-2.99%)
May 17, 2022 2.600 2.620 2.330 2.340 25,160 -0.24(-9.30%)
May 16, 2022 2.670 2.680 2.460 2.580 11,140 -0.10(-3.73%)
May 13, 2022 2.410 2.680 2.410 2.680 14,070 +0.23(+9.39%)
May 12, 2022 2.490 2.560 2.410 2.450 14,697 -0.02(-0.81%)
May 11, 2022 2.650 2.720 2.470 2.470 24,458 -0.18(-6.80%)
May 10, 2022 2.850 3.110 2.450 2.650 115,662 -0.12(-4.50%)
May 09, 2022 2.720 3.050 2.340 2.775 139,807 -0.27(-9.02%)
May 06, 2022 3.080 3.110 3.000 3.050 7,726 -0.06(-1.93%)
May 05, 2022 3.216 3.240 2.900 3.110 21,254 -0.02(-0.64%)
May 04, 2022 3.060 3.210 3.055 3.130 12,037 +0.01(+0.32%)
May 03, 2022 3.240 3.240 3.050 3.120 14,265 -0.08(-2.50%)
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.