Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.620 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 7, 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 (%)
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%)
Dec 03, 2018 6.850 6.890 6.570 6.570 44,289 -0.28(-4.09%)
Nov 30, 2018 6.800 6.980 6.500 6.850 110,400 +0.01(+0.15%)
Nov 29, 2018 6.770 7.100 6.700 6.840 60,846 -0.06(-0.87%)
Nov 28, 2018 6.670 7.098 6.410 6.900 126,293 +0.09(+1.32%)
Nov 27, 2018 6.950 7.000 6.180 6.810 103,971 -0.14(-2.01%)
Nov 26, 2018 6.650 7.340 5.980 6.950 121,839 +0.31(+4.67%)
Nov 23, 2018 7.250 7.350 6.640 6.640 22,000 -0.86(-11.47%)
Nov 21, 2018 7.500 7.500 7.500 0 +0.09(+1.21%)
Nov 20, 2018 7.500 7.550 7.404 7.410 40,391 -0.05(-0.63%)
Nov 19, 2018 7.330 7.457 7.316 7.457 8,704 +0.12(+1.65%)
Nov 16, 2018 7.435 7.450 7.336 7.336 6,700 -0.12(-1.63%)
Nov 15, 2018 7.350 7.580 7.350 7.458 10,398 -0.04(-0.56%)
Nov 14, 2018 7.550 7.550 7.408 7.500 28,974 -0.05(-0.66%)
Nov 13, 2018 7.159 7.590 7.127 7.550 69,071 +0.30(+4.14%)
Nov 12, 2018 7.260 7.330 7.250 7.250 52,798 -0.01(-0.14%)
Nov 09, 2018 7.400 7.410 7.250 7.260 20,100 -0.14(-1.89%)
Nov 08, 2018 7.500 7.515 7.250 7.400 72,342 -0.20(-2.63%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.