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 (%)
Mar 31, 2022 3.200 3.284 3.200 3.220 16,513 +0.00(+0.00%)
Mar 30, 2022 3.300 3.403 3.120 3.220 56,442 -0.11(-3.30%)
Mar 29, 2022 3.370 3.483 3.315 3.330 45,593 +0.03(+0.91%)
Mar 28, 2022 3.300 3.400 3.210 3.300 49,637 +0.07(+2.17%)
Mar 25, 2022 3.290 3.370 3.200 3.230 45,170 +0.04(+1.25%)
Mar 24, 2022 3.280 3.380 3.190 3.190 21,764 +0.01(+0.31%)
Mar 23, 2022 3.270 3.460 3.180 3.180 61,205 -0.18(-5.36%)
Mar 22, 2022 3.350 3.790 3.300 3.360 156,866 -0.09(-2.61%)
Mar 21, 2022 3.780 3.790 3.400 3.450 132,060 -0.23(-6.25%)
Mar 18, 2022 3.440 3.890 3.425 3.680 80,519 +0.18(+5.14%)
Mar 17, 2022 3.650 3.680 3.280 3.500 40,408 -0.09(-2.51%)
Mar 16, 2022 3.570 3.900 3.410 3.590 87,526 +0.15(+4.36%)
Mar 15, 2022 3.530 3.580 3.320 3.440 23,124 -0.09(-2.55%)
Mar 14, 2022 3.670 3.690 3.430 3.530 37,538 -0.13(-3.55%)
Mar 11, 2022 3.830 3.830 3.610 3.660 19,181 -0.09(-2.40%)
Mar 10, 2022 3.460 3.800 3.440 3.750 48,226 +0.28(+8.07%)
Mar 09, 2022 3.870 3.880 3.290 3.470 87,833 -0.23(-6.22%)
Mar 08, 2022 3.670 3.800 3.510 3.700 38,629 -0.06(-1.60%)
Mar 07, 2022 3.640 3.856 3.640 3.760 32,496 -0.05(-1.31%)
Mar 04, 2022 3.840 3.890 3.780 3.810 41,676 -0.03(-0.78%)
Mar 03, 2022 3.920 3.930 3.600 3.840 42,948 -0.01(-0.26%)
Mar 02, 2022 3.750 3.920 3.710 3.850 54,036 +0.07(+1.85%)
Mar 01, 2022 3.800 3.920 3.750 3.780 36,329 -0.06(-1.56%)
Feb 28, 2022 3.820 3.910 3.790 3.840 26,378 -0.06(-1.54%)
Feb 25, 2022 3.790 3.900 3.820 3.900 55,190 +0.11(+2.90%)
Feb 24, 2022 3.700 3.830 3.540 3.790 52,303 +0.00(+0.00%)
Feb 23, 2022 3.770 3.916 3.730 3.790 82,698 +0.07(+1.88%)
Feb 22, 2022 3.693 3.850 3.600 3.720 65,144 +0.06(+1.64%)
Feb 18, 2022 3.660 0 -0.09(-2.40%)
Feb 17, 2022 3.710 3.800 3.700 3.750 31,473 -0.05(-1.32%)
Feb 16, 2022 3.725 3.930 3.510 3.800 81,848 +0.05(+1.33%)
Feb 15, 2022 3.650 3.823 3.610 3.750 95,362 +0.21(+5.93%)
Feb 14, 2022 3.460 3.680 3.320 3.540 65,836 +0.01(+0.28%)
Feb 11, 2022 3.630 3.630 3.510 3.530 24,388 -0.05(-1.40%)
Feb 10, 2022 3.700 3.720 3.530 3.580 12,350 -0.07(-1.92%)
Feb 09, 2022 3.740 3.810 3.600 3.650 52,964 +0.02(+0.55%)
Feb 08, 2022 3.420 3.722 3.300 3.630 87,252 +0.18(+5.22%)
Feb 07, 2022 3.650 3.650 3.300 3.450 3,577 -0.20(-5.48%)
Feb 04, 2022 3.410 3.870 3.410 3.650 116,264 +0.19(+5.49%)
Feb 03, 2022 3.500 3.510 3.460 14,306 +0.02(+0.58%)
Feb 02, 2022 3.480 3.540 3.340 3.440 82,549 +0.01(+0.29%)
Feb 01, 2022 3.310 3.460 3.300 3.430 69,359 +0.15(+4.57%)
Jan 31, 2022 3.210 3.360 3.280 101,099 +0.03(+0.92%)
Jan 28, 2022 3.220 3.300 3.140 3.250 90,684 +0.06(+1.88%)
Jan 27, 2022 3.300 3.350 3.115 3.190 70,525 -0.04(-1.24%)
Jan 26, 2022 3.190 3.280 3.190 3.230 57,384 +0.02(+0.62%)
Jan 25, 2022 3.060 3.290 3.060 3.210 62,025 +0.07(+2.23%)
Jan 24, 2022 3.130 3.210 3.030 3.140 127,203 +0.04(+1.29%)
Jan 21, 2022 3.130 3.180 3.030 3.100 88,724 +0.00(+0.00%)
Jan 20, 2022 3.200 3.310 3.100 3.100 34,831 -0.12(-3.73%)
Jan 19, 2022 3.230 3.360 3.190 3.220 52,833 -0.03(-0.92%)
Jan 18, 2022 3.570 3.685 3.120 3.250 485,511 -0.32(-8.96%)
Jan 14, 2022 3.570 0 -0.08(-2.19%)
Jan 13, 2022 3.870 3.945 3.650 3.650 78,045 -0.10(-2.67%)
Jan 12, 2022 4.330 4.413 3.750 3.750 178,486 -0.60(-13.79%)
Jan 11, 2022 4.530 4.810 4.180 4.350 113,704 -0.24(-5.23%)
Jan 10, 2022 4.260 4.855 4.247 4.590 192,598 +0.23(+5.28%)
Jan 07, 2022 4.330 4.600 4.170 4.360 205,218 -0.14(-3.11%)
Jan 06, 2022 4.560 4.598 4.160 4.500 170,975 +0.05(+1.12%)
Jan 05, 2022 4.220 4.770 4.200 4.450 69,646 +0.33(+8.01%)
Jan 04, 2022 4.200 4.260 4.020 4.120 171,717 -0.06(-1.44%)
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.