Canada markets closed

CNFinance Holdings Limited (CNF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.5850+0.0350 (+2.26%)
At close: 03:49PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20241.54001.61001.54001.58501.58502,980
May 31, 20241.57001.63001.50001.55001.55008,000
May 30, 20241.48001.69001.48001.60001.600011,400
May 29, 20241.50001.60001.50001.51001.510010,900
May 28, 20241.59001.59001.50001.52001.520011,700
May 24, 20241.47001.51001.47001.50001.50007,800
May 23, 20241.50001.54001.50001.50001.50002,100
May 22, 20241.46001.52001.46001.52001.520010,500
May 21, 20241.54001.54001.47001.50001.50005,700
May 20, 20241.50001.55001.50001.52001.520012,800
May 17, 20241.61001.68001.39001.57001.570024,700
May 16, 20241.61001.67001.61001.61001.610013,400
May 15, 20241.62001.67001.55001.61001.610033,200
May 14, 20241.68001.68001.67001.68001.68001,400
May 13, 20241.67001.70001.64001.70001.70003,500
May 10, 20241.70001.70001.60001.70001.700018,300
May 09, 20241.65001.70001.58001.70001.700012,400
May 08, 20241.65001.70001.55001.65001.650035,000
May 07, 20241.77001.77001.66001.67001.670027,800
May 06, 20241.89001.89001.65001.77001.770030,000
May 03, 20241.80001.85001.57001.78001.780032,000
May 02, 20241.86001.86001.80001.85001.85003,800
May 01, 20241.88001.88001.80001.80001.80004,900
Apr 30, 20241.85001.85001.77001.85001.85008,100
Apr 29, 20241.89001.89001.80001.83001.83007,400
Apr 26, 20241.89001.89001.86001.87001.87001,600
Apr 25, 20241.89001.89001.82001.85001.85001,200
Apr 24, 20241.84001.84001.82001.83001.83002,700
Apr 23, 20241.81001.87001.80001.84001.840011,400
Apr 22, 20241.86001.86001.78001.85001.850010,800
Apr 19, 20241.84001.87001.75001.82001.820011,000
Apr 18, 20241.89001.89001.83001.85001.850010,700
Apr 17, 20241.86001.91001.83001.87001.87005,000
Apr 16, 20241.83001.90001.82001.84001.84005,100
Apr 15, 20241.90001.96001.79001.80001.800014,600
Apr 12, 20241.88001.95001.75001.85001.850015,800
Apr 11, 20242.00002.02001.80001.84001.840061,800
Apr 10, 20242.05002.05001.90002.03002.030025,400
Apr 09, 20241.98002.05001.98002.05002.05002,700
Apr 08, 20242.04002.05002.03002.03002.03008,300
Apr 05, 20242.02002.04002.02002.02002.02004,100
Apr 04, 20242.05002.08002.03002.05002.05006,400
Apr 03, 20242.05002.05001.86002.03002.03009,900
Apr 02, 20242.05002.05002.03002.04002.04005,300
Apr 01, 20242.15002.15002.01002.03002.030015,500
Mar 28, 20242.10002.11002.07002.07002.07008,500
Mar 27, 20242.10002.11002.07002.10002.100011,300
Mar 26, 20242.10002.14002.05002.10002.100010,800
Mar 25, 20242.02002.18002.01002.07002.070015,200
Mar 22, 20242.09002.14002.01002.08002.08004,100
Mar 21, 20242.18002.18002.10002.14002.14005,500
Mar 20, 20242.16002.16002.12002.14002.14009,500
Mar 19, 20242.15002.19002.09002.14002.14006,000
Mar 18, 20242.14002.20002.05002.13002.130051,700
Mar 15, 20242.07002.19002.00002.09002.090014,200
Mar 14, 20242.09002.20002.07002.07002.070015,500
Mar 13, 20242.01002.17002.00002.09002.090017,900
Mar 12, 20241.95002.13001.95002.07002.070019,600
Mar 11, 20242.00002.02001.97001.98001.98005,700
Mar 08, 20241.93002.19001.93002.03002.030012,500
Mar 07, 20242.28002.28001.66002.00002.000088,500
Mar 06, 20242.29002.34002.29002.33002.33003,400
Mar 05, 20242.26002.34002.25002.34002.34006,600
Mar 04, 20242.28002.30002.26002.28002.28004,000
Mar 01, 20242.26002.34002.26002.31002.31005,200
Feb 29, 20242.27002.34002.27002.30002.30005,500
Feb 28, 20242.32002.36002.24002.24002.24006,000
Feb 27, 20242.33002.33002.25002.25002.25003,100
Feb 26, 20242.27002.32002.15002.23002.230011,800
Feb 23, 20242.01002.25002.01002.22002.220028,200
Feb 22, 20242.00002.08001.94001.95001.950019,500
Feb 21, 20242.08002.15001.99002.00002.00004,000
Feb 20, 20242.04002.10001.99002.02002.020010,800
Feb 16, 20242.20002.20002.06002.09002.090012,700
Feb 15, 20242.09002.14002.07002.07002.070017,700
Feb 14, 20242.05002.15002.04002.10002.100028,200
Feb 13, 20242.16002.16002.05002.09002.09009,600
Feb 12, 20242.16002.16002.06002.14002.140013,100
Feb 09, 20242.13002.13002.03002.09002.090013,000
Feb 08, 20242.17002.18002.13002.14002.14003,900
Feb 07, 20242.17002.24002.06002.15002.150073,500
Feb 06, 20242.19002.31002.19002.19002.190023,600
Feb 05, 20242.37002.37002.20002.25002.25008,900
Feb 02, 20242.44002.44002.34002.38002.38008,900
Feb 01, 20242.49002.49002.38002.38002.38003,900
Jan 31, 20242.38002.50002.38002.42002.420012,600
Jan 30, 20242.38002.40002.32002.35002.35005,100
Jan 29, 20242.47002.54002.38002.40002.400012,100
Jan 26, 20242.35002.49002.35002.39002.390010,300
Jan 25, 20242.45002.48002.33002.33002.33006,500
Jan 24, 20242.42002.47002.40002.41002.41006,100
Jan 23, 20242.35002.42002.24002.34002.340015,700
Jan 22, 20242.27002.43002.17002.27002.270017,800
Jan 19, 20242.23002.34002.23002.27002.270014,300
Jan 18, 20242.39002.49002.10002.24002.240032,000
Jan 17, 20242.29002.36002.24002.26002.260025,700
Jan 16, 20242.14002.24002.14002.19002.190010,200
Jan 12, 20242.21002.29002.15002.15002.15007,400
Jan 11, 20242.15002.32002.13002.18002.180018,500
Jan 10, 20242.18002.20002.10002.15002.150010,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...