Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnfinance Holdings Ltd ADR (NY: CNF )

1.002 +0.022 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.9810 1.025 0.9800 1.002 13,579 +0.02(+2.24%)
Sep 19, 2024 0.9800 0.9801 0.9800 0.9800 1,866 -0.01(-0.81%)
Sep 18, 2024 0.9800 1.020 0.9800 0.9880 2,207 -0.00(-0.20%)
Sep 17, 2024 1.080 1.100 0.9800 0.9900 26,936 +0.01(+0.90%)
Sep 16, 2024 1.060 1.120 0.9812 0.9812 18,448 -0.10(-9.15%)
Sep 13, 2024 0.9500 1.110 0.9500 1.080 10,076 +0.11(+10.77%)
Sep 12, 2024 0.9400 0.9880 0.9400 0.9750 4,762 +0.01(+1.03%)
Sep 11, 2024 0.9410 0.9899 0.9410 0.9651 5,436 -0.01(-1.52%)
Sep 10, 2024 0.9700 1.040 0.9420 0.9800 13,326 +0.04(+3.73%)
Sep 09, 2024 0.9400 0.9950 0.9400 0.9448 3,364 -0.02(-1.58%)
Sep 06, 2024 0.9800 0.9800 0.9400 0.9600 6,645 +0.01(+1.05%)
Sep 05, 2024 0.9500 0.9750 0.9083 0.9500 12,721 -0.00(-0.48%)
Sep 04, 2024 0.9500 1.040 0.9500 0.9546 16,047 -0.05(-4.53%)
Sep 03, 2024 1.100 1.100 0.9120 0.9999 30,460 -0.11(-9.92%)
Aug 30, 2024 1.250 1.260 1.110 1.110 27,566 -0.18(-13.95%)
Aug 29, 2024 1.210 1.340 1.210 1.290 44,408 +0.08(+6.61%)
Aug 28, 2024 1.170 1.250 1.110 1.210 29,407 +0.01(+0.83%)
Aug 27, 2024 1.110 1.280 1.000 1.200 1,194,957 +0.17(+16.50%)
Aug 26, 2024 1.060 1.060 0.9870 1.030 51,633 +0.05(+5.10%)
Aug 23, 2024 0.9400 1.000 0.9100 0.9800 15,493 +0.04(+4.81%)
Aug 22, 2024 0.9100 0.9900 0.9000 0.9350 16,817 -0.00(-0.52%)
Aug 21, 2024 0.8600 0.9990 0.8600 0.9399 28,201 +0.05(+5.25%)
Aug 20, 2024 0.9519 0.9519 0.8800 0.8930 5,740 -0.05(-4.99%)
Aug 19, 2024 0.9500 0.9700 0.9180 0.9399 12,407 -0.03(-3.10%)
Aug 16, 2024 0.9900 1.020 0.9300 0.9700 16,866 -0.03(-3.00%)
Aug 15, 2024 1.020 1.070 0.9900 1.000 20,587 -0.01(-0.99%)
Aug 14, 2024 1.030 1.040 0.9797 1.010 14,313 +0.00(+0.00%)
Aug 13, 2024 1.010 1.055 1.000 1.010 17,303 -0.02(-1.94%)
Aug 12, 2024 1.000 1.085 1.000 1.030 12,583 +0.01(+0.98%)
Aug 09, 2024 1.040 1.065 1.020 1.020 5,269 -0.03(-2.86%)
Aug 08, 2024 1.030 1.070 1.010 1.050 1,440 +0.02(+1.94%)
Aug 07, 2024 1.080 1.080 1.020 1.030 12,526 -0.04(-3.74%)
Aug 06, 2024 1.000 1.100 1.000 1.070 15,453 +0.00(+0.00%)
Aug 05, 2024 1.090 1.090 1.040 1.070 7,591 -0.02(-1.83%)
Aug 02, 2024 1.030 1.100 1.020 1.090 13,094 +0.05(+4.81%)
Aug 01, 2024 1.060 1.100 1.020 1.040 11,278 -0.04(-3.70%)
Jul 31, 2024 1.100 1.110 1.060 1.080 5,120 -0.03(-2.70%)
Jul 30, 2024 1.070 1.120 1.070 1.110 20,365 +0.01(+0.91%)
Jul 29, 2024 1.100 1.100 1.040 1.100 7,854 -0.01(-0.90%)
Jul 26, 2024 1.120 1.120 1.040 1.110 9,893 +0.02(+1.83%)
Jul 25, 2024 1.150 1.150 1.080 1.090 11,692 -0.04(-3.54%)
Jul 24, 2024 1.080 1.130 1.050 1.130 1,101,211 +0.02(+1.80%)
Jul 23, 2024 1.130 1.140 1.040 1.110 44,613 +0.01(+0.91%)
Jul 22, 2024 1.140 1.140 1.018 1.100 418,721 +0.00(+0.00%)
Jul 19, 2024 1.240 1.240 1.080 1.100 18,627 -0.02(-1.79%)
Jul 18, 2024 1.220 1.222 1.030 1.120 31,418 -0.08(-6.67%)
Jul 17, 2024 1.260 1.292 1.180 1.200 37,422 -0.09(-6.98%)
Jul 16, 2024 1.310 1.380 1.290 1.290 17,970 -0.02(-1.53%)
Jul 15, 2024 1.470 1.545 1.273 1.310 34,209 -0.19(-12.67%)
Jul 12, 2024 1.460 1.540 1.440 1.500 12,932 +0.02(+1.35%)
Jul 11, 2024 1.490 1.548 1.470 1.480 16,857 -0.02(-1.33%)
Jul 10, 2024 1.550 1.608 1.490 1.500 25,775 -0.08(-5.06%)
Jul 09, 2024 1.540 1.665 1.540 1.580 21,051 +0.02(+1.28%)
Jul 08, 2024 1.570 1.610 1.430 1.560 10,463 -0.05(-3.11%)
Jul 05, 2024 1.580 1.668 1.580 1.610 9,836 +0.00(+0.00%)
Jul 03, 2024 1.590 1.680 1.590 1.610 4,144 +0.00(+0.00%)
Jul 02, 2024 1.470 1.680 1.470 1.610 15,488 +0.11(+7.69%)
Jul 01, 2024 1.648 1.650 1.490 1.495 7,474 -0.12(-7.72%)
Jun 28, 2024 1.640 1.660 1.560 1.620 10,975 -0.04(-2.41%)
Jun 27, 2024 1.640 1.725 1.600 1.660 17,462 +0.00(+0.00%)
Jun 26, 2024 1.710 1.750 1.600 1.660 32,902 -0.07(-4.05%)
Jun 25, 2024 1.670 1.760 1.670 1.730 12,538 +0.03(+1.76%)
Jun 24, 2024 1.720 1.830 1.690 1.700 15,355 -0.04(-2.30%)
Jun 21, 2024 1.700 1.820 1.630 1.740 20,376 +0.01(+0.58%)
Jun 20, 2024 1.660 1.850 1.660 1.730 51,105 +0.05(+2.98%)
Jun 18, 2024 1.580 1.725 1.580 1.680 7,288 +0.08(+5.00%)
Jun 17, 2024 1.650 1.746 1.540 1.600 10,143 -0.06(-3.90%)
Jun 14, 2024 1.620 1.700 1.620 1.665 12,683 +0.01(+0.30%)
Jun 13, 2024 1.640 1.740 1.640 1.660 3,804 -0.01(-0.60%)
Jun 12, 2024 1.630 1.745 1.630 1.670 13,344 +0.02(+1.21%)
Jun 11, 2024 1.630 1.720 1.580 1.650 10,511 -0.02(-1.20%)
Jun 10, 2024 1.580 1.720 1.580 1.670 11,845 +0.05(+3.41%)
Jun 07, 2024 1.640 1.710 1.570 1.615 42,961 -0.01(-0.31%)
Jun 06, 2024 1.620 1.665 1.600 1.620 5,453 -0.03(-1.82%)
Jun 05, 2024 1.530 1.750 1.530 1.650 30,947 +0.11(+7.14%)
Jun 04, 2024 1.550 1.700 1.540 1.540 11,082 -0.04(-2.84%)
Jun 03, 2024 1.540 1.610 1.540 1.585 2,980 +0.03(+2.26%)
May 31, 2024 1.570 1.630 1.500 1.550 8,029 -0.05(-3.13%)
May 30, 2024 1.480 1.690 1.480 1.600 11,378 +0.09(+5.96%)
May 29, 2024 1.500 1.600 1.500 1.510 10,859 -0.01(-0.66%)
May 28, 2024 1.590 1.590 1.500 1.520 11,653 +0.02(+1.33%)
May 24, 2024 1.470 1.510 1.470 1.500 7,755 +0.00(+0.00%)
May 23, 2024 1.500 1.540 1.500 1.500 2,064 -0.02(-1.32%)
May 22, 2024 1.460 1.522 1.460 1.520 10,476 +0.02(+1.33%)
May 21, 2024 1.540 1.540 1.470 1.500 5,653 -0.02(-1.32%)
May 20, 2024 1.500 1.550 1.500 1.520 12,820 -0.05(-3.18%)
May 17, 2024 1.610 1.680 1.389 1.570 24,651 -0.04(-2.48%)
May 16, 2024 1.610 1.670 1.610 1.610 13,394 +0.00(+0.00%)
May 15, 2024 1.620 1.670 1.550 1.610 33,183 -0.07(-4.17%)
May 14, 2024 1.680 1.680 1.670 1.680 1,385 -0.02(-1.18%)
May 13, 2024 1.670 1.700 1.640 1.700 3,543 +0.00(+0.00%)
May 10, 2024 1.700 1.700 1.600 1.700 18,292 +0.00(+0.12%)
May 09, 2024 1.652 1.698 1.580 1.698 12,422 +0.05(+2.91%)
May 08, 2024 1.650 1.700 1.550 1.650 34,973 -0.02(-1.20%)
May 07, 2024 1.770 1.770 1.657 1.670 27,820 -0.10(-5.65%)
May 06, 2024 1.890 1.890 1.650 1.770 30,047 -0.01(-0.56%)
May 03, 2024 1.800 1.850 1.570 1.780 32,035 -0.07(-3.78%)
May 02, 2024 1.862 1.862 1.800 1.850 3,836 +0.05(+2.78%)
May 01, 2024 1.880 1.880 1.795 1.800 4,934 -0.05(-2.70%)
Apr 30, 2024 1.850 1.850 1.770 1.850 8,079 +0.02(+1.09%)
Apr 29, 2024 1.890 1.890 1.800 1.830 8,871 -0.04(-2.14%)
Apr 26, 2024 1.890 1.890 1.860 1.870 1,638 +0.02(+1.08%)
Apr 25, 2024 1.890 1.890 1.820 1.850 1,170 +0.02(+1.09%)
Apr 24, 2024 1.840 1.840 1.820 1.830 2,691 -0.00(-0.27%)
Apr 23, 2024 1.810 1.870 1.800 1.835 11,423 -0.02(-0.81%)
Apr 22, 2024 1.860 1.860 1.780 1.850 10,761 +0.03(+1.65%)
Apr 19, 2024 1.840 1.865 1.750 1.820 11,043 -0.03(-1.62%)
Apr 18, 2024 1.890 1.890 1.830 1.850 10,735 -0.02(-1.07%)
Apr 17, 2024 1.860 1.910 1.830 1.870 5,039 +0.03(+1.63%)
Apr 16, 2024 1.830 1.900 1.820 1.840 5,130 +0.04(+2.22%)
Apr 15, 2024 1.900 1.960 1.790 1.800 14,602 -0.05(-2.70%)
Apr 12, 2024 1.880 1.950 1.750 1.850 15,817 +0.01(+0.54%)
Apr 11, 2024 2.000 2.020 1.800 1.840 61,774 -0.19(-9.36%)
Apr 10, 2024 2.050 2.050 1.900 2.030 25,390 -0.02(-0.98%)
Apr 09, 2024 1.980 2.050 1.980 2.050 2,697 +0.02(+0.99%)
Apr 08, 2024 2.040 2.050 2.030 2.030 8,342 +0.01(+0.50%)
Apr 05, 2024 2.020 2.040 2.015 2.020 4,080 -0.03(-1.46%)
Apr 04, 2024 2.050 2.080 2.030 2.050 6,424 +0.02(+0.85%)
Apr 03, 2024 2.050 2.050 1.860 2.033 9,944 -0.01(-0.35%)
Apr 02, 2024 2.050 2.050 2.030 2.040 5,329 +0.01(+0.49%)
Apr 01, 2024 2.150 2.147 2.010 2.030 15,477 -0.04(-1.93%)
Mar 28, 2024 2.100 2.110 2.070 2.070 8,459 -0.03(-1.43%)
Mar 27, 2024 2.100 2.100 2.071 2.100 11,261 +0.00(+0.00%)
Mar 26, 2024 2.100 2.140 2.052 2.100 10,766 +0.03(+1.45%)
Mar 25, 2024 2.020 2.180 2.014 2.070 15,194 -0.01(-0.48%)
Mar 22, 2024 2.090 2.140 2.010 2.080 4,060 -0.06(-2.80%)
Mar 21, 2024 2.180 2.180 2.100 2.140 5,483 +0.00(+0.00%)
Mar 20, 2024 2.160 2.160 2.120 2.140 9,490 +0.00(+0.05%)
Mar 19, 2024 2.150 2.186 2.090 2.139 6,044 +0.01(+0.42%)
Mar 18, 2024 2.140 2.199 2.050 2.130 51,691 +0.04(+1.91%)
Mar 15, 2024 2.070 2.190 2.000 2.090 14,233 +0.02(+0.97%)
Mar 14, 2024 2.090 2.196 2.070 2.070 15,504 -0.02(-0.96%)
Mar 13, 2024 2.010 2.168 1.995 2.090 17,884 +0.02(+0.97%)
Mar 12, 2024 1.950 2.130 1.950 2.070 19,637 +0.09(+4.55%)
Mar 11, 2024 2.000 2.020 1.965 1.980 5,667 -0.05(-2.46%)
Mar 08, 2024 1.930 2.186 1.930 2.030 12,541 +0.03(+1.50%)
Mar 07, 2024 2.280 2.280 1.660 2.000 88,490 -0.33(-14.16%)
Mar 06, 2024 2.290 2.340 2.290 2.330 3,440 -0.01(-0.43%)
Mar 05, 2024 2.260 2.340 2.250 2.340 6,615 +0.06(+2.63%)
Mar 04, 2024 2.280 2.298 2.260 2.280 3,970 -0.03(-1.30%)
Mar 01, 2024 2.260 2.340 2.260 2.310 5,233 +0.01(+0.39%)
Feb 29, 2024 2.270 2.344 2.270 2.301 5,519 +0.06(+2.72%)
Feb 28, 2024 2.319 2.362 2.240 2.240 6,030 -0.01(-0.44%)
Feb 27, 2024 2.330 2.330 2.250 2.250 3,140 +0.02(+0.90%)
Feb 26, 2024 2.270 2.325 2.150 2.230 11,812 +0.01(+0.45%)
Feb 23, 2024 2.010 2.250 2.010 2.220 28,152 +0.27(+13.85%)
Feb 22, 2024 2.000 2.075 1.940 1.950 19,500 -0.05(-2.50%)
Feb 21, 2024 2.080 2.150 1.990 2.000 3,956 -0.02(-0.99%)
Feb 20, 2024 2.040 2.100 1.990 2.020 10,771 -0.07(-3.35%)
Feb 16, 2024 2.200 2.200 2.060 2.090 12,739 +0.02(+0.97%)
Feb 15, 2024 2.090 2.140 2.070 2.070 17,732 -0.03(-1.43%)
Feb 14, 2024 2.050 2.150 2.040 2.100 28,187 +0.01(+0.48%)
Feb 13, 2024 2.160 2.160 2.050 2.090 9,611 -0.05(-2.34%)
Feb 12, 2024 2.160 2.160 2.060 2.140 13,087 +0.05(+2.39%)
Feb 09, 2024 2.130 2.131 2.030 2.090 12,990 -0.05(-2.34%)
Feb 08, 2024 2.160 2.180 2.130 2.140 3,924 -0.01(-0.47%)
Feb 07, 2024 2.170 2.240 2.060 2.150 73,534 -0.04(-1.83%)
Feb 06, 2024 2.190 2.307 2.190 2.190 23,636 -0.06(-2.67%)
Feb 05, 2024 2.370 2.370 2.200 2.250 8,895 -0.12(-5.26%)
Feb 02, 2024 2.440 2.440 2.341 2.375 8,899 -0.00(-0.21%)
Feb 01, 2024 2.485 2.485 2.380 2.380 3,910 -0.04(-1.65%)
Jan 31, 2024 2.385 2.500 2.385 2.420 12,640 +0.07(+2.98%)
Jan 30, 2024 2.380 2.400 2.320 2.350 5,137 -0.05(-2.08%)
Jan 29, 2024 2.470 2.543 2.380 2.400 12,067 +0.01(+0.42%)
Jan 26, 2024 2.350 2.490 2.350 2.390 10,313 +0.06(+2.58%)
Jan 25, 2024 2.450 2.480 2.330 2.330 6,510 -0.08(-3.32%)
Jan 24, 2024 2.420 2.470 2.400 2.410 6,102 +0.07(+2.99%)
Jan 23, 2024 2.350 2.420 2.241 2.340 15,708 +0.07(+3.08%)
Jan 22, 2024 2.270 2.430 2.170 2.270 17,847 +0.00(+0.00%)
Jan 19, 2024 2.230 2.340 2.230 2.270 14,319 +0.03(+1.34%)
Jan 18, 2024 2.390 2.490 2.100 2.240 31,952 -0.02(-0.88%)
Jan 17, 2024 2.290 2.362 2.240 2.260 25,687 +0.07(+3.20%)
Jan 16, 2024 2.140 2.241 2.140 2.190 10,166 +0.04(+1.86%)
Jan 12, 2024 2.210 2.290 2.150 2.150 7,397 -0.03(-1.38%)
Jan 11, 2024 2.147 2.322 2.130 2.180 18,498 +0.03(+1.40%)
Jan 10, 2024 2.180 2.200 2.100 2.150 10,630 +0.02(+0.94%)
Jan 09, 2024 2.170 2.240 2.130 2.130 9,179 -0.11(-4.91%)
Jan 08, 2024 2.222 2.270 2.200 2.240 8,726 -0.03(-1.33%)
Jan 05, 2024 2.210 2.270 2.160 2.270 4,834 +0.06(+2.71%)
Jan 04, 2024 2.120 2.210 2.086 2.210 11,841 -0.01(-0.28%)
Jan 03, 2024 2.200 2.216 2.200 2.216 3,061 +0.02(+0.74%)
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.