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, 2015 12.50 13.00 11.90 12.09 24,265 -0.51(-4.05%)
Jul 30, 2015 12.55 13.22 12.35 12.60 45,689 +0.16(+1.29%)
Jul 29, 2015 12.09 12.82 12.09 12.44 27,888 +0.28(+2.30%)
Jul 28, 2015 11.72 12.88 11.62 12.16 28,859 +0.49(+4.20%)
Jul 27, 2015 11.89 12.25 11.52 11.67 45,093 -0.32(-2.67%)
Jul 24, 2015 12.48 12.48 11.73 11.99 64,724 -0.25(-2.04%)
Jul 23, 2015 12.86 13.23 12.18 12.24 33,254 -0.71(-5.48%)
Jul 22, 2015 12.95 13.38 12.68 12.95 28,284 +0.02(+0.15%)
Jul 21, 2015 13.09 13.20 12.65 12.93 22,362 -0.03(-0.23%)
Jul 20, 2015 13.48 13.48 12.87 12.96 19,534 -0.32(-2.41%)
Jul 17, 2015 13.49 13.77 13.28 13.28 49,884 -0.07(-0.52%)
Jul 16, 2015 12.95 13.67 12.92 13.35 40,870 +0.49(+3.81%)
Jul 15, 2015 12.72 12.99 12.69 12.86 16,531 +0.25(+1.98%)
Jul 14, 2015 12.73 12.87 12.52 12.61 23,762 -0.05(-0.39%)
Jul 13, 2015 12.55 12.86 12.44 12.66 20,810 +0.27(+2.18%)
Jul 10, 2015 12.55 12.60 12.19 12.39 37,827 -0.16(-1.27%)
Jul 09, 2015 12.53 12.56 11.52 12.55 125,949 +0.01(+0.08%)
Jul 08, 2015 13.13 13.13 12.38 12.54 49,917 -0.66(-5.00%)
Jul 07, 2015 13.64 13.64 13.05 13.20 61,571 -0.54(-3.93%)
Jul 06, 2015 13.70 13.98 13.51 13.74 24,369 +0.05(+0.37%)
Jul 02, 2015 13.69 13.69 13.69 13.69 27,200 +0.00(+0.00%)
Jul 01, 2015 13.56 13.70 13.36 13.69 28,966 +0.08(+0.59%)
Jun 30, 2015 13.38 13.65 13.10 13.61 45,689 +0.37(+2.79%)
Jun 29, 2015 13.32 13.69 13.24 13.24 34,881 -0.06(-0.45%)
Jun 26, 2015 13.69 13.69 13.30 13.30 26,756 -0.25(-1.85%)
Jun 25, 2015 13.46 13.93 13.46 13.55 20,766 +0.05(+0.37%)
Jun 24, 2015 13.34 13.75 13.34 13.50 23,529 +0.05(+0.37%)
Jun 23, 2015 13.48 13.91 13.28 13.45 23,309 -0.08(-0.59%)
Jun 22, 2015 13.92 13.94 13.51 13.53 29,401 -0.38(-2.73%)
Jun 19, 2015 13.89 13.98 13.70 13.91 34,556 +0.10(+0.72%)
Jun 18, 2015 13.87 14.05 13.71 13.81 38,345 +0.06(+0.44%)
Jun 17, 2015 13.85 14.11 13.63 13.75 46,000 -0.02(-0.15%)
Jun 16, 2015 14.00 14.35 13.52 13.77 28,435 -0.48(-3.37%)
Jun 15, 2015 13.91 14.25 13.90 14.25 63,777 +0.41(+2.96%)
Jun 12, 2015 13.66 14.07 13.66 13.84 43,012 +0.18(+1.32%)
Jun 11, 2015 13.50 13.75 13.42 13.66 29,936 +0.09(+0.66%)
Jun 10, 2015 13.79 13.95 13.56 13.57 36,408 -0.29(-2.09%)
Jun 09, 2015 13.94 13.99 13.69 13.86 40,048 +0.00(+0.00%)
Jun 08, 2015 13.97 14.00 13.70 13.86 25,033 -0.09(-0.65%)
Jun 05, 2015 13.77 13.98 13.60 13.95 37,700 +0.06(+0.43%)
Jun 04, 2015 13.75 14.00 13.75 13.89 21,053 +0.10(+0.73%)
Jun 03, 2015 13.94 14.02 13.77 13.79 15,096 -0.11(-0.79%)
Jun 02, 2015 14.00 14.00 13.77 13.90 13,933 +0.13(+0.94%)
Jun 01, 2015 13.84 13.92 13.50 13.77 16,741 -0.08(-0.58%)
May 29, 2015 13.78 14.00 13.78 13.85 24,577 -0.18(-1.28%)
May 28, 2015 13.78 14.03 13.77 14.03 17,715 +0.09(+0.65%)
May 27, 2015 13.28 13.98 13.28 13.94 26,816 +0.55(+4.11%)
May 26, 2015 13.53 14.12 13.21 13.39 24,774 -0.27(-1.98%)
May 22, 2015 13.81 13.66 13.66 13.66 36,400 -0.34(-2.43%)
May 21, 2015 14.00 14.35 13.88 14.00 49,932 +0.02(+0.14%)
May 20, 2015 14.02 14.10 13.74 13.98 24,322 +0.04(+0.29%)
May 19, 2015 13.97 14.10 13.74 13.94 35,100 -0.04(-0.29%)
May 18, 2015 14.00 14.00 13.51 13.98 23,227 -0.02(-0.14%)
May 15, 2015 13.45 14.00 13.45 14.00 38,838 +0.27(+1.97%)
May 14, 2015 13.80 13.99 13.46 13.73 73,804 +0.10(+0.73%)
May 13, 2015 13.57 14.06 13.46 13.63 22,771 -0.06(-0.44%)
May 12, 2015 13.75 14.35 13.45 13.69 34,745 -0.39(-2.77%)
May 11, 2015 13.70 14.70 13.36 14.08 116,018 +0.08(+0.57%)
May 08, 2015 13.74 14.00 13.19 14.00 56,000 +0.16(+1.16%)
May 07, 2015 13.42 13.95 13.31 13.84 21,580 +0.30(+2.22%)
May 06, 2015 13.68 13.95 13.40 13.54 33,297 -0.01(-0.07%)
May 05, 2015 13.60 13.95 13.40 13.55 18,704 -0.01(-0.07%)
May 04, 2015 14.09 14.09 13.41 13.56 12,845 -0.53(-3.76%)
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.