U.S. Markets closed

CNFinance Holdings Limited (CNF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.2000-0.0200 (-0.62%)
At close: 1:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 20203.22003.22003.20003.20003.20002,000
Oct 29, 20203.22003.22003.22003.22003.2200-
Oct 28, 20203.24003.24003.22003.22003.2200800
Oct 27, 20203.11003.11003.10003.10003.10001,400
Oct 26, 20203.26003.26003.26003.26003.2600200
Oct 23, 20203.25003.25003.25003.25003.2500-
Oct 22, 20203.25003.25003.25003.25003.2500200
Oct 21, 20203.25003.25003.10003.18003.18002,500
Oct 20, 20203.25003.25003.25003.25003.2500900
Oct 19, 20203.25003.25003.25003.25003.25001,100
Oct 16, 20203.22003.22003.22003.22003.2200-
Oct 15, 20203.22003.22003.22003.22003.2200-
Oct 14, 20203.22003.22003.22003.22003.2200-
Oct 13, 20203.22003.22003.17003.22003.2200700
Oct 12, 20203.15003.15003.10003.10003.1000500
Oct 09, 20203.19003.19003.11003.11003.11001,900
Oct 08, 20203.18003.18003.18003.18003.1800200
Oct 07, 20203.20003.20003.20003.20003.2000-
Oct 06, 20203.20003.20003.20003.20003.2000-
Oct 05, 20203.06003.20003.06003.20003.20002,300
Oct 02, 20203.14003.14003.14003.14003.1400-
Oct 01, 20203.14003.14003.14003.14003.1400-
Sep 30, 20203.14003.14003.14003.14003.1400-
Sep 29, 20203.14003.14003.14003.14003.1400-
Sep 28, 20203.10003.14003.10003.14003.1400500
Sep 25, 20203.11003.17003.10003.10003.10006,500
Sep 24, 20203.26003.26003.26003.26003.2600-
Sep 23, 20203.26003.26003.26003.26003.2600100
Sep 22, 20203.21003.24003.11003.22003.22005,500
Sep 21, 20203.36003.36003.15003.20003.200010,100
Sep 18, 20203.55003.55003.55003.55003.5500-
Sep 17, 20203.55003.55003.55003.55003.5500400
Sep 16, 20203.44003.44003.44003.44003.4400-
Sep 15, 20203.44003.44003.44003.44003.4400-
Sep 14, 20203.56003.56003.38003.44003.44001,400
Sep 11, 20203.44003.44003.44003.44003.4400-
Sep 10, 20203.63003.63003.44003.44003.44006,800
Sep 09, 20203.44003.60003.44003.55003.550052,900
Sep 08, 20203.49003.54003.49003.50003.50002,900
Sep 04, 20203.61003.61003.50003.56003.56001,400
Sep 03, 20203.40003.50003.40003.50003.50002,100
Sep 02, 20203.20003.23003.20003.23003.23001,000
Sep 01, 20203.20003.20003.14003.15003.15006,100
Aug 31, 20203.52003.52003.09003.11003.11009,400
Aug 28, 20203.18003.25003.14003.14003.140028,300
Aug 27, 20203.25003.25003.15003.25003.250020,900
Aug 26, 20203.30003.30003.20003.25003.25008,900
Aug 25, 20203.30003.38003.30003.35003.35003,600
Aug 24, 20203.44003.44003.25003.34003.34004,100
Aug 21, 20203.45003.50003.45003.50003.5000800
Aug 20, 20203.55003.55003.55003.55003.5500400
Aug 19, 20203.56003.56003.56003.56003.5600500
Aug 18, 20203.54003.60003.54003.60003.6000300
Aug 17, 20203.60003.60003.60003.60003.6000-
Aug 14, 20203.60003.60003.60003.60003.60003,100
Aug 13, 20203.50003.50003.45003.45003.4500400
Aug 12, 20203.57003.57003.50003.50003.5000600
Aug 11, 20203.54003.54003.54003.54003.5400-
Aug 10, 20203.54003.54003.54003.54003.5400-
Aug 07, 20203.54003.54003.54003.54003.5400200
Aug 06, 20203.54003.54003.54003.54003.5400-
Aug 05, 20203.54003.54003.54003.54003.5400-
Aug 04, 20203.54003.54003.54003.54003.5400-
Aug 03, 20203.54003.54003.48003.54003.54002,300
Jul 31, 20203.50003.50003.50003.50003.5000700
Jul 30, 20203.59003.59003.50003.51003.51002,500
Jul 29, 20203.64003.69003.64003.69003.6900400
Jul 28, 20203.59003.59003.59003.59003.5900-
Jul 27, 20203.77003.77003.59003.59003.5900500
Jul 24, 20203.60003.60003.60003.60003.60002,300
Jul 23, 20203.60003.60003.60003.60003.6000-
Jul 22, 20203.60003.60003.60003.60003.6000400
Jul 21, 20203.63003.63003.63003.63003.6300-
Jul 20, 20203.60003.63003.60003.63003.6300600
Jul 17, 20203.75003.75003.75003.75003.7500300
Jul 16, 20203.62003.72003.60003.72003.72002,100
Jul 15, 20203.60003.61003.60003.61003.6100600
Jul 14, 20203.71003.74003.60003.60003.60009,200
Jul 13, 20203.73003.96003.69003.81003.810017,200
Jul 10, 20203.73003.73003.60003.67003.67003,000
Jul 09, 20203.61003.61003.60003.61003.6100900
Jul 08, 20203.61003.73003.61003.73003.7300700
Jul 07, 20203.73003.73003.73003.73003.7300-
Jul 06, 20203.66003.73003.66003.73003.7300800
Jul 02, 20203.68003.68003.68003.68003.6800200
Jul 01, 20203.86003.86003.68003.68003.6800800
Jun 30, 20203.86003.86003.86003.86003.8600600
Jun 29, 20203.86003.96003.66003.76003.76002,200
Jun 26, 20203.73003.73003.73003.73003.7300-
Jun 25, 20203.73003.73003.73003.73003.7300300
Jun 24, 20203.66003.66003.66003.66003.6600-
Jun 23, 20203.78003.78003.66003.66003.66005,900
Jun 22, 20203.89003.89003.89003.89003.8900600
Jun 19, 20203.81004.00003.81004.00004.000023,200
Jun 18, 20203.85003.85003.85003.85003.8500-
Jun 17, 20203.81004.02003.78003.85003.850048,600
Jun 16, 20203.80003.80003.80003.80003.8000100
Jun 15, 20203.80003.80003.80003.80003.80001,100
Jun 12, 20203.91003.97003.90003.97003.97001,900
Jun 11, 20203.66003.99003.66003.91003.91008,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...