Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.31	14.64	14.31	14.42	41,355	+0.13(+0.91%)
Jul 30, 2018	14.21	14.51	14.13	14.29	21,471	+0.21(+1.49%)
Jul 27, 2018	14.57	14.81	14.00	14.08	39,900	-0.43(-2.96%)
Jul 26, 2018	14.60	14.68	14.34	14.51	29,451	-0.08(-0.55%)
Jul 25, 2018	14.47	14.90	13.73	14.59	45,748	+0.09(+0.62%)
Jul 24, 2018	14.54	14.84	14.29	14.50	51,935	-0.03(-0.21%)
Jul 23, 2018	14.40	14.87	14.35	14.53	33,128	+0.10(+0.69%)
Jul 20, 2018	14.63	15.20	14.25	14.43	42,262	-0.43(-2.89%)
Jul 19, 2018	15.52	16.25	14.66	14.86	46,497	-0.63(-4.07%)
Jul 18, 2018	15.73	15.73	15.36	15.49	31,144	-0.04(-0.26%)
Jul 17, 2018	14.75	15.97	14.75	15.53	63,190	+0.53(+3.53%)
Jul 16, 2018	14.71	15.00	14.53	15.00	30,611	+0.18(+1.21%)
Jul 13, 2018	14.67	14.95	14.19	14.82	31,431	+0.07(+0.47%)
Jul 12, 2018	14.81	14.81	13.03	14.75	78,320	+0.13(+0.89%)
Jul 11, 2018	15.02	15.21	13.85	14.62	66,657	-0.63(-4.13%)
Jul 10, 2018	16.09	16.28	15.20	15.25	59,006	-1.03(-6.33%)
Jul 09, 2018	15.97	16.25	15.96	16.28	54,074	+0.21(+1.31%)
Jul 06, 2018	16.25	16.25	15.01	16.07	60,129	-0.18(-1.11%)
Jul 05, 2018	16.25	16.60	15.92	16.25	42,150	+0.01(+0.06%)
Jul 03, 2018		16.24	16.24	16.24	0	-0.07(-0.43%)
Jul 02, 2018	16.59	16.65	16.23	16.31	32,160	-0.31(-1.87%)
Jun 29, 2018	16.17	16.82	16.16	16.62	60,348	+0.42(+2.59%)
Jun 28, 2018	15.32	16.48	15.32	16.20	65,104	+1.11(+7.36%)
Jun 27, 2018	16.53	16.53	14.95	15.09	124,949	-1.35(-8.21%)
Jun 26, 2018	16.33	16.64	16.15	16.44	56,140	+0.12(+0.74%)
Jun 25, 2018	17.58	17.58	15.91	16.32	161,208	-0.82(-4.78%)
Jun 22, 2018	16.99	17.86	16.81	17.14	162,707	+0.40(+2.39%)
Jun 21, 2018	16.49	17.64	16.44	16.74	140,683	+0.40(+2.45%)
Jun 20, 2018	16.22	16.99	16.04	16.34	79,476	+0.03(+0.18%)
Jun 19, 2018	17.00	17.00	16.01	16.31	62,280	-0.62(-3.66%)
Jun 18, 2018	16.91	17.10	16.72	16.93	36,885	+0.03(+0.18%)
Jun 15, 2018		17.56	17.56	16.90	137,281	-0.66(-3.76%)
Jun 14, 2018	18.40	18.65	17.37	17.56	95,787	-0.83(-4.51%)
Jun 13, 2018	19.36	19.49	17.62	18.39	175,806	-1.03(-5.30%)
Jun 12, 2018	20.37	20.39	19.20	19.42	123,602	-0.73(-3.62%)
Jun 11, 2018	19.48	20.45	19.24	20.15	86,441	+0.98(+5.11%)
Jun 08, 2018	19.35	19.69	18.90	19.17	128,200	-0.35(-1.79%)
Jun 07, 2018	20.95	20.95	19.05	19.52	106,863	-1.43(-6.83%)
Jun 06, 2018	22.00	22.02	20.53	20.95	160,743	-1.02(-4.64%)
Jun 05, 2018	21.99	22.32	21.51	21.97	88,717	+0.02(+0.09%)
Jun 04, 2018	23.50	23.50	21.16	21.95	211,039	-1.45(-6.20%)
Jun 01, 2018	23.84	23.84	23.08	23.40	45,998	-0.44(-1.85%)
May 31, 2018	24.32	24.70	23.16	23.84	182,855	-0.49(-2.01%)
May 30, 2018	25.52	26.21	24.06	24.33	201,777	-1.36(-5.29%)
May 29, 2018	24.99	25.80	24.23	25.69	130,110	+0.79(+3.17%)
May 25, 2018		24.90	24.90	24.90	0	+1.65(+7.10%)
May 24, 2018	22.02	23.79	22.02	23.25	144,007	+1.10(+4.97%)
May 23, 2018	21.28	22.23	21.28	22.15	57,422	+0.57(+2.64%)
May 22, 2018	21.60	21.94	21.11	21.58	87,057	-0.30(-1.37%)
May 21, 2018	24.49	24.65	21.28	21.88	150,156	-2.65(-10.80%)
May 18, 2018	24.68	25.76	24.01	24.53	74,567	-0.29(-1.17%)
May 17, 2018	28.67	28.94	24.22	24.82	258,229	-4.00(-13.88%)
May 16, 2018	30.65	33.24	28.51	28.82	363,177	-1.37(-4.54%)
May 15, 2018	30.50	31.99	29.60	30.19	121,236	-0.21(-0.69%)
May 14, 2018	30.74	31.22	30.17	30.40	95,052	-0.22(-0.72%)
May 11, 2018	32.25	32.25	30.30	30.62	108,072	-1.53(-4.76%)
May 10, 2018	32.83	33.14	31.88	32.15	74,833	-0.87(-2.63%)
May 09, 2018	33.36	34.30	32.70	33.02	112,396	-0.38(-1.14%)
May 08, 2018	33.66	33.78	32.71	33.40	46,694	-0.47(-1.39%)
May 07, 2018	34.11	34.38	31.45	33.87	200,044	-0.47(-1.37%)
May 04, 2018	33.81	34.85	33.76	34.34	82,700	+0.64(+1.90%)
May 03, 2018	32.99	34.50	32.99	33.70	96,435	+0.98(+3.00%)
May 02, 2018	31.94	33.29	31.94	32.72	124,697	+1.09(+3.45%)

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.

Middle Point, OH (45863)

Today

Tonight

China Internet Nationwide Financial Services Inc (NQ: CIFS )

Historical Prices

Sections

Services