Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cm Finance (NQ: CMFN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 10.00 10.14 10.00 10.10 23,134 +0.05(+0.50%)
Apr 27, 2017 10.05 10.15 10.00 10.05 56,799 -0.10(-0.99%)
Apr 26, 2017 10.15 10.36 10.05 10.15 55,536 +0.00(+0.00%)
Apr 25, 2017 10.40 10.55 10.05 10.15 50,586 -0.30(-2.87%)
Apr 24, 2017 10.70 10.75 10.35 10.45 24,086 -0.25(-2.34%)
Apr 21, 2017 10.75 10.75 10.39 10.70 16,701 +0.00(+0.00%)
Apr 20, 2017 10.75 10.80 10.65 10.70 55,102 +0.00(+0.00%)
Apr 19, 2017 10.55 10.78 10.53 10.70 14,646 +0.20(+1.90%)
Apr 18, 2017 10.30 10.60 10.30 10.50 51,195 +0.15(+1.45%)
Apr 17, 2017 10.30 10.40 10.20 10.35 21,977 +0.10(+0.98%)
Apr 13, 2017 10.25 10.30 10.10 10.25 27,142 -0.03(-0.24%)
Apr 12, 2017 10.30 10.30 10.20 10.28 19,516 -0.03(-0.24%)
Apr 11, 2017 10.25 10.30 10.20 10.30 13,795 +0.00(+0.00%)
Apr 10, 2017 10.30 10.35 10.15 10.30 15,636 +0.05(+0.49%)
Apr 07, 2017 10.30 10.32 10.20 10.25 10,249 +0.00(+0.00%)
Apr 06, 2017 10.15 10.30 10.15 10.25 33,481 +0.10(+0.99%)
Apr 05, 2017 10.05 10.30 9.950 10.15 38,058 +0.05(+0.50%)
Apr 04, 2017 10.00 10.10 9.950 10.10 6,340 +0.00(+0.00%)
Apr 03, 2017 10.20 10.25 10.05 10.10 19,248 -0.05(-0.49%)
Mar 31, 2017 10.20 10.20 10.05 10.15 24,616 +0.00(+0.00%)
Mar 30, 2017 10.05 10.25 10.05 10.15 36,120 -0.10(-0.98%)
Mar 29, 2017 10.10 10.30 10.07 10.25 13,499 +0.20(+1.99%)
Mar 28, 2017 10.10 10.30 10.00 10.05 16,941 -0.20(-1.95%)
Mar 27, 2017 10.05 10.25 10.03 10.25 16,418 +0.20(+1.99%)
Mar 24, 2017 10.05 10.15 10.00 10.05 23,758 +0.05(+0.50%)
Mar 23, 2017 10.05 10.20 10.00 10.00 15,463 -0.10(-0.99%)
Mar 22, 2017 9.900 10.15 9.850 10.10 18,642 +0.20(+1.97%)
Mar 21, 2017 9.900 10.16 9.900 9.905 15,024 -0.04(-0.45%)
Mar 20, 2017 9.950 10.20 9.800 9.950 25,691 +0.05(+0.51%)
Mar 17, 2017 9.850 10.00 9.800 9.900 24,413 +0.15(+1.54%)
Mar 16, 2017 10.30 10.30 9.650 9.750 45,318 -0.55(-5.34%)
Mar 15, 2017 10.05 10.50 10.03 10.30 67,443 +0.03(+0.29%)
Mar 14, 2017 10.25 10.32 10.15 10.27 16,043 -0.08(-0.77%)
Mar 13, 2017 10.10 10.35 9.950 10.35 31,505 +0.35(+3.50%)
Mar 10, 2017 10.05 10.20 10.00 10.00 19,105 -0.05(-0.50%)
Mar 09, 2017 10.30 10.30 9.990 10.05 22,497 -0.25(-2.43%)
Mar 08, 2017 10.40 10.50 10.20 10.30 29,351 -0.06(-0.56%)
Mar 07, 2017 10.40 10.45 10.20 10.36 23,586 +0.01(+0.08%)
Mar 06, 2017 10.40 10.40 10.10 10.35 25,009 -0.05(-0.48%)
Mar 03, 2017 10.45 10.50 10.25 10.40 34,973 +0.00(+0.00%)
Mar 02, 2017 10.20 10.45 10.08 10.40 55,833 +0.20(+1.96%)
Mar 01, 2017 10.15 10.50 10.00 10.20 55,279 +0.05(+0.49%)
Feb 28, 2017 10.15 10.15 9.900 10.15 28,539 +0.00(+0.00%)
Feb 27, 2017 10.10 10.15 9.900 10.15 23,448 +0.15(+1.50%)
Feb 24, 2017 10.05 10.05 9.800 10.00 28,383 -0.05(-0.50%)
Feb 23, 2017 10.20 10.30 10.05 10.05 21,616 -0.20(-1.95%)
Feb 22, 2017 10.20 10.28 10.10 10.25 19,178 +0.10(+0.94%)
Feb 21, 2017 10.10 10.20 10.05 10.15 14,993 +0.10(+1.04%)
Feb 17, 2017 10.05 10.05 10.05 0 +0.05(+0.50%)
Feb 16, 2017 9.850 10.14 9.850 10.00 25,703 +0.10(+1.01%)
Feb 15, 2017 10.05 10.07 9.850 9.900 11,404 -0.10(-1.00%)
Feb 14, 2017 10.10 10.20 9.950 10.00 31,843 -0.05(-0.50%)
Feb 13, 2017 9.800 10.25 9.700 10.05 93,421 +0.10(+1.01%)
Feb 10, 2017 9.950 9.950 9.713 9.950 39,817 +0.05(+0.51%)
Feb 09, 2017 9.950 10.01 9.750 9.900 36,862 +0.00(+0.00%)
Feb 08, 2017 9.750 9.900 9.605 9.900 60,319 +0.25(+2.59%)
Feb 07, 2017 9.500 9.700 9.450 9.650 23,361 +0.20(+2.12%)
Feb 06, 2017 9.450 9.500 9.300 9.450 38,594 +0.05(+0.53%)
Feb 03, 2017 9.400 9.500 9.300 9.400 29,742 +0.05(+0.53%)
Feb 02, 2017 9.300 9.450 9.300 9.350 28,648 -0.05(-0.53%)
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.