Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

1.550 -0.050 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2019 5.000 5.326 5.000 5.200 7,882 +0.13(+2.56%)
Feb 27, 2019 4.900 5.162 4.900 5.070 5,166 +0.13(+2.63%)
Feb 26, 2019 5.117 5.117 4.940 4.940 1,627 -0.17(-3.33%)
Feb 25, 2019 5.080 5.192 4.950 5.110 6,432 +0.16(+3.23%)
Feb 22, 2019 5.360 5.400 4.900 4.950 10,700 -0.40(-7.48%)
Feb 21, 2019 5.647 5.647 4.750 5.350 7,987 -0.35(-6.14%)
Feb 20, 2019 5.800 5.830 5.650 5.700 2,797 -0.14(-2.40%)
Feb 19, 2019 6.010 6.010 5.840 5.840 1,828 -0.19(-3.15%)
Feb 15, 2019 6.030 6.030 6.030 6.030 700 +0.18(+3.08%)
Feb 14, 2019 5.850 5.850 5.850 5.850 519 -0.04(-0.68%)
Feb 13, 2019 5.880 5.930 5.860 5.890 1,967 +0.29(+5.18%)
Feb 12, 2019 5.400 5.800 5.400 5.600 4,642 +0.03(+0.47%)
Feb 11, 2019 5.316 5.574 5.316 5.574 626 +0.07(+1.34%)
Feb 08, 2019 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Feb 07, 2019 5.630 5.630 5.500 5.500 2,843 -0.19(-3.34%)
Feb 06, 2019 5.670 5.690 5.550 5.690 6,967 +0.03(+0.51%)
Feb 05, 2019 5.610 5.790 5.600 5.661 5,026 +0.06(+1.09%)
Feb 04, 2019 6.000 6.124 5.600 5.600 3,894 -0.40(-6.67%)
Feb 01, 2019 6.060 6.210 5.910 6.000 2,100 +0.10(+1.69%)
Jan 31, 2019 5.900 5.990 5.900 5.900 1,958 +0.00(+0.03%)
Jan 30, 2019 5.859 6.150 5.859 5.898 863 -0.15(-2.51%)
Jan 29, 2019 6.280 6.280 6.040 6.050 1,804 -0.24(-3.82%)
Jan 28, 2019 6.570 6.570 6.240 6.290 3,624 -0.25(-3.82%)
Jan 25, 2019 6.800 6.805 6.540 6.540 9,200 -0.28(-4.06%)
Jan 24, 2019 6.817 6.817 6.817 6.817 254 +0.20(+2.97%)
Jan 23, 2019 6.630 6.820 6.620 6.620 5,190 +0.17(+2.64%)
Jan 22, 2019 6.301 6.533 6.260 6.450 6,282 -0.12(-1.83%)
Jan 18, 2019 5.800 6.570 5.800 6.570 2,100 +0.61(+10.23%)
Jan 17, 2019 5.650 5.960 5.520 5.960 6,707 +0.46(+8.36%)
Jan 16, 2019 5.825 5.825 5.440 5.500 1,331 -0.16(-2.83%)
Jan 15, 2019 5.651 5.660 5.603 5.660 5,505 +0.16(+2.91%)
Jan 14, 2019 5.540 5.540 5.500 5.500 770 -0.05(-0.90%)
Jan 11, 2019 5.520 5.720 5.510 5.550 2,100 +0.00(+0.00%)
Jan 10, 2019 5.550 5.550 5.550 5.550 194 +0.00(+0.00%)
Jan 09, 2019 5.550 5.570 5.550 5.550 3,155 -0.12(-2.17%)
Jan 08, 2019 5.673 5.673 5.673 5.673 200 +0.02(+0.32%)
Jan 07, 2019 5.850 5.861 5.530 5.655 5,664 -0.14(-2.50%)
Jan 04, 2019 5.560 5.800 5.560 5.800 5,000 +0.30(+5.45%)
Jan 03, 2019 5.590 5.910 5.500 5.500 9,648 +0.20(+3.77%)
Jan 02, 2019 5.390 5.500 5.300 5.300 7,960 -0.21(-3.81%)
Dec 31, 2018 5.820 5.900 5.340 5.510 13,900 -0.24(-4.17%)
Dec 28, 2018 5.410 5.758 5.305 5.750 7,600 +0.40(+7.48%)
Dec 27, 2018 5.090 5.350 5.090 5.350 6,593 +0.25(+4.90%)
Dec 26, 2018 5.107 5.107 5.100 5.100 2,410 +0.05(+0.99%)
Dec 24, 2018 5.000 5.090 5.000 5.050 3,600 -0.12(-2.32%)
Dec 21, 2018 5.060 5.250 5.030 5.170 2,200 +0.05(+0.98%)
Dec 20, 2018 5.220 5.271 5.120 5.120 7,894 -0.13(-2.48%)
Dec 19, 2018 5.150 5.250 5.150 5.250 723 +0.09(+1.74%)
Dec 18, 2018 5.520 5.520 5.125 5.160 33,256 -0.36(-6.52%)
Dec 17, 2018 5.600 5.630 5.470 5.520 14,665 -0.08(-1.43%)
Dec 14, 2018 5.740 5.780 5.600 5.600 11,300 -0.06(-1.06%)
Dec 13, 2018 5.800 5.800 5.590 5.660 24,355 -0.07(-1.22%)
Dec 12, 2018 5.870 5.870 5.580 5.730 4,081 -0.02(-0.35%)
Dec 11, 2018 5.713 5.810 5.600 5.750 29,941 +0.00(+0.00%)
Dec 10, 2018 5.850 5.850 5.650 5.750 6,972 -0.13(-2.21%)
Dec 07, 2018 6.440 6.440 5.760 5.880 114,700 -0.45(-7.11%)
Dec 06, 2018 6.430 6.500 6.050 6.330 165,592 -0.25(-3.80%)
Dec 04, 2018 6.660 6.800 6.550 6.580 57,100 +0.01(+0.15%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.