Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

0.9800 +0.0400 (+4.26%)
Official Closing Price Updated: 7:00 PM EDT, Aug 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 (%)
Aug 23, 2024 0.9400 1.000 0.9100 0.9800 15,493 +0.04(+4.81%)
Aug 22, 2024 0.9100 0.9900 0.9000 0.9350 16,817 -0.00(-0.52%)
Aug 21, 2024 0.8600 0.9990 0.8600 0.9399 28,201 +0.05(+5.25%)
Aug 20, 2024 0.9519 0.9519 0.8800 0.8930 5,740 -0.05(-4.99%)
Aug 19, 2024 0.9500 0.9700 0.9180 0.9399 12,407 -0.03(-3.10%)
Aug 16, 2024 0.9900 1.020 0.9300 0.9700 16,866 -0.03(-3.00%)
Aug 15, 2024 1.020 1.070 0.9900 1.000 20,587 -0.01(-0.99%)
Aug 14, 2024 1.030 1.040 0.9797 1.010 14,313 +0.00(+0.00%)
Aug 13, 2024 1.010 1.055 1.000 1.010 17,303 -0.02(-1.94%)
Aug 12, 2024 1.000 1.085 1.000 1.030 12,583 +0.01(+0.98%)
Aug 09, 2024 1.040 1.065 1.020 1.020 5,269 -0.03(-2.86%)
Aug 08, 2024 1.030 1.070 1.010 1.050 1,440 +0.02(+1.94%)
Aug 07, 2024 1.080 1.080 1.020 1.030 12,526 -0.04(-3.74%)
Aug 06, 2024 1.000 1.100 1.000 1.070 15,453 +0.00(+0.00%)
Aug 05, 2024 1.090 1.090 1.040 1.070 7,591 -0.02(-1.83%)
Aug 02, 2024 1.030 1.100 1.020 1.090 13,094 +0.05(+4.81%)
Aug 01, 2024 1.060 1.100 1.020 1.040 11,278 -0.04(-3.70%)
Jul 31, 2024 1.100 1.110 1.060 1.080 5,120 -0.03(-2.70%)
Jul 30, 2024 1.070 1.120 1.070 1.110 20,365 +0.01(+0.91%)
Jul 29, 2024 1.100 1.100 1.040 1.100 7,854 -0.01(-0.90%)
Jul 26, 2024 1.120 1.120 1.040 1.110 9,893 +0.02(+1.83%)
Jul 25, 2024 1.150 1.150 1.080 1.090 11,692 -0.04(-3.54%)
Jul 24, 2024 1.080 1.130 1.050 1.130 1,101,211 +0.02(+1.80%)
Jul 23, 2024 1.130 1.140 1.040 1.110 44,613 +0.01(+0.91%)
Jul 22, 2024 1.140 1.140 1.018 1.100 418,721 +0.00(+0.00%)
Jul 19, 2024 1.240 1.240 1.080 1.100 18,627 -0.02(-1.79%)
Jul 18, 2024 1.220 1.222 1.030 1.120 31,418 -0.08(-6.67%)
Jul 17, 2024 1.260 1.292 1.180 1.200 37,422 -0.09(-6.98%)
Jul 16, 2024 1.310 1.380 1.290 1.290 17,970 -0.02(-1.53%)
Jul 15, 2024 1.470 1.545 1.273 1.310 34,209 -0.19(-12.67%)
Jul 12, 2024 1.460 1.540 1.440 1.500 12,932 +0.02(+1.35%)
Jul 11, 2024 1.490 1.548 1.470 1.480 16,857 -0.02(-1.33%)
Jul 10, 2024 1.550 1.608 1.490 1.500 25,775 -0.08(-5.06%)
Jul 09, 2024 1.540 1.665 1.540 1.580 21,051 +0.02(+1.28%)
Jul 08, 2024 1.570 1.610 1.430 1.560 10,463 -0.05(-3.11%)
Jul 05, 2024 1.580 1.668 1.580 1.610 9,836 +0.00(+0.00%)
Jul 03, 2024 1.590 1.680 1.590 1.610 4,144 +0.00(+0.00%)
Jul 02, 2024 1.470 1.680 1.470 1.610 15,488 +0.11(+7.69%)
Jul 01, 2024 1.648 1.650 1.490 1.495 7,474 -0.12(-7.72%)
Jun 28, 2024 1.640 1.660 1.560 1.620 10,975 -0.04(-2.41%)
Jun 27, 2024 1.640 1.725 1.600 1.660 17,462 +0.00(+0.00%)
Jun 26, 2024 1.710 1.750 1.600 1.660 32,902 -0.07(-4.05%)
Jun 25, 2024 1.670 1.760 1.670 1.730 12,538 +0.03(+1.76%)
Jun 24, 2024 1.720 1.830 1.690 1.700 15,355 -0.04(-2.30%)
Jun 21, 2024 1.700 1.820 1.630 1.740 20,376 +0.01(+0.58%)
Jun 20, 2024 1.660 1.850 1.660 1.730 51,105 +0.05(+2.98%)
Jun 18, 2024 1.580 1.725 1.580 1.680 7,288 +0.08(+5.00%)
Jun 17, 2024 1.650 1.746 1.540 1.600 10,143 -0.06(-3.90%)
Jun 14, 2024 1.620 1.700 1.620 1.665 12,683 +0.01(+0.30%)
Jun 13, 2024 1.640 1.740 1.640 1.660 3,804 -0.01(-0.60%)
Jun 12, 2024 1.630 1.745 1.630 1.670 13,344 +0.02(+1.21%)
Jun 11, 2024 1.630 1.720 1.580 1.650 10,511 -0.02(-1.20%)
Jun 10, 2024 1.580 1.720 1.580 1.670 11,845 +0.05(+3.41%)
Jun 07, 2024 1.640 1.710 1.570 1.615 42,961 -0.01(-0.31%)
Jun 06, 2024 1.620 1.665 1.600 1.620 5,453 -0.03(-1.82%)
Jun 05, 2024 1.530 1.750 1.530 1.650 30,947 +0.11(+7.14%)
Jun 04, 2024 1.550 1.700 1.540 1.540 11,082 -0.04(-2.84%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.