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 (%)
Jul 31, 2014 13.70 13.70 13.40 13.40 57,907 -0.30(-2.19%)
Jul 30, 2014 13.83 13.83 13.65 13.70 38,166 -0.13(-0.94%)
Jul 29, 2014 13.92 14.00 13.53 13.83 70,340 -0.15(-1.07%)
Jul 28, 2014 13.90 14.24 13.63 13.98 69,514 +0.02(+0.14%)
Jul 25, 2014 14.09 14.35 13.81 13.96 33,806 -0.19(-1.34%)
Jul 24, 2014 14.09 14.25 14.00 14.15 38,093 -0.03(-0.18%)
Jul 23, 2014 14.29 14.44 14.00 14.18 38,288 -0.21(-1.43%)
Jul 22, 2014 14.08 14.38 13.91 14.38 29,566 +0.37(+2.64%)
Jul 21, 2014 14.10 14.33 14.00 14.01 72,831 -0.14(-0.99%)
Jul 18, 2014 14.30 14.63 14.15 14.15 52,410 -0.16(-1.12%)
Jul 17, 2014 14.30 14.65 14.30 14.31 70,080 -0.19(-1.31%)
Jul 16, 2014 14.54 14.74 14.35 14.50 25,897 -0.10(-0.68%)
Jul 15, 2014 14.53 14.78 14.32 14.60 36,911 +0.23(+1.60%)
Jul 14, 2014 14.53 14.84 14.20 14.37 33,198 -0.22(-1.51%)
Jul 11, 2014 14.19 14.80 14.19 14.59 23,371 +0.17(+1.18%)
Jul 10, 2014 14.12 14.71 14.10 14.42 23,393 +0.19(+1.34%)
Jul 09, 2014 14.42 14.65 14.15 14.23 47,782 -0.40(-2.73%)
Jul 08, 2014 14.40 14.74 14.12 14.63 60,862 +0.18(+1.25%)
Jul 07, 2014 14.57 14.73 14.36 14.45 70,162 -0.16(-1.06%)
Jul 03, 2014 14.45 14.61 14.61 14.61 42,900 -0.03(-0.17%)
Jul 02, 2014 14.79 14.84 14.54 14.63 26,529 -0.19(-1.28%)
Jul 01, 2014 14.58 14.88 14.54 14.82 92,889 +0.26(+1.79%)
Jun 30, 2014 14.40 14.90 14.40 14.56 119,327 +0.16(+1.11%)
Jun 27, 2014 14.45 14.55 14.35 14.40 107,548 -0.07(-0.48%)
Jun 26, 2014 14.48 14.77 14.35 14.47 47,849 -0.07(-0.48%)
Jun 25, 2014 14.35 14.56 14.08 14.54 53,698 +0.19(+1.32%)
Jun 24, 2014 14.25 14.50 14.08 14.35 76,367 -0.15(-1.03%)
Jun 23, 2014 14.11 14.60 14.10 14.50 57,806 +0.03(+0.21%)
Jun 20, 2014 14.14 14.64 14.13 14.47 139,105 +0.04(+0.28%)
Jun 19, 2014 14.25 14.48 14.08 14.43 114,687 +0.15(+1.05%)
Jun 18, 2014 14.28 14.43 13.84 14.28 101,864 -0.22(-1.52%)
Jun 17, 2014 14.05 14.57 14.05 14.50 73,347 +0.41(+2.91%)
Jun 16, 2014 14.18 14.25 14.00 14.09 71,257 -0.15(-1.05%)
Jun 13, 2014 14.07 14.28 14.00 14.24 51,900 +0.13(+0.92%)
Jun 12, 2014 14.00 14.36 13.87 14.11 119,433 -0.31(-2.15%)
Jun 11, 2014 14.60 14.70 14.22 14.42 91,773 -0.18(-1.23%)
Jun 10, 2014 14.59 14.60 14.50 14.60 50,012 +0.08(+0.55%)
Jun 06, 2014 14.57 14.57 14.32 14.52 70,743 +0.03(+0.21%)
Jun 05, 2014 14.65 14.65 13.75 14.49 69,293 +0.13(+0.91%)
Jun 04, 2014 14.36 14.43 14.09 14.36 68,467 +0.03(+0.21%)
Jun 03, 2014 14.39 14.55 14.06 14.33 93,466 -0.05(-0.35%)
Jun 02, 2014 14.06 14.45 13.95 14.38 32,030 +0.40(+2.86%)
May 30, 2014 14.20 14.47 13.85 13.98 65,795 +0.17(+1.23%)
May 29, 2014 14.18 14.54 13.75 13.81 136,424 -0.53(-3.70%)
May 28, 2014 14.20 14.55 14.18 14.34 32,785 -0.12(-0.83%)
May 27, 2014 14.41 14.60 14.24 14.46 57,891 -0.09(-0.62%)
May 23, 2014 14.44 14.55 14.55 14.55 62,900 +0.05(+0.34%)
May 22, 2014 14.21 14.50 13.95 14.50 48,981 +0.25(+1.75%)
May 21, 2014 14.00 14.98 13.58 14.25 107,419 +0.51(+3.71%)
May 20, 2014 13.76 13.90 13.66 13.74 46,454 -0.07(-0.51%)
May 19, 2014 13.18 13.84 13.18 13.81 45,570 +0.50(+3.76%)
May 16, 2014 12.89 13.39 12.89 13.31 35,101 +0.45(+3.50%)
May 15, 2014 12.86 13.26 12.85 12.86 49,766 -0.40(-3.02%)
May 14, 2014 12.82 13.43 12.82 13.26 71,794 +0.27(+2.08%)
May 13, 2014 12.80 13.22 12.75 12.99 83,979 -0.05(-0.38%)
May 12, 2014 13.03 13.18 12.80 13.04 60,946 +0.09(+0.69%)
May 09, 2014 12.95 13.10 12.75 12.95 113,618 -0.14(-1.07%)
May 08, 2014 12.60 13.25 12.60 13.09 165,362 -0.16(-1.21%)
May 07, 2014 13.82 13.90 13.22 13.25 129,011 -0.65(-4.68%)
May 06, 2014 14.10 14.20 13.85 13.90 51,208 -0.28(-1.97%)
May 05, 2014 13.90 14.34 13.88 14.18 71,058 +0.21(+1.50%)
May 02, 2014 14.07 14.07 13.82 13.97 60,410 +0.05(+0.36%)
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.