Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CNFinance Holdings Limited American Depositary Shares (NY: CNF )

0.9110 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.8300 0.9276 0.8300 0.9110 68,917 +0.05(+5.93%)
Dec 23, 2024 0.8910 0.9100 0.8550 0.8600 51,376 -0.06(-6.52%)
Dec 20, 2024 0.8900 0.9300 0.8899 0.9200 39,649 +0.03(+3.38%)
Dec 19, 2024 0.8740 0.9080 0.8700 0.8899 32,646 -0.01(-0.68%)
Dec 18, 2024 0.8999 0.9000 0.8500 0.8960 22,715 -0.01(-0.67%)
Dec 17, 2024 0.9250 0.9500 0.8800 0.9020 39,811 +0.00(+0.22%)
Dec 16, 2024 0.9280 0.9325 0.9000 0.9000 22,843 -0.06(-6.25%)
Dec 13, 2024 0.9500 0.9600 0.9300 0.9600 21,789 +0.01(+1.05%)
Dec 12, 2024 1.020 1.020 0.9500 0.9500 18,758 -0.03(-3.07%)
Dec 11, 2024 0.9950 1.040 0.9500 0.9801 45,222 -0.01(-1.50%)
Dec 10, 2024 1.030 1.030 0.9303 0.9950 98,229 -0.06(-5.24%)
Dec 09, 2024 0.9400 1.080 0.9150 1.050 99,072 +0.13(+14.16%)
Dec 06, 2024 0.8800 0.9490 0.8539 0.9198 18,924 +0.06(+7.49%)
Dec 05, 2024 0.8300 0.8880 0.8300 0.8557 40,900 +0.02(+2.33%)
Dec 04, 2024 0.8800 0.9300 0.8107 0.8362 50,798 -0.07(-8.11%)
Dec 03, 2024 0.8800 0.9500 0.8800 0.9100 54,976 +0.03(+3.30%)
Dec 02, 2024 0.9300 0.9500 0.8800 0.8809 35,463 -0.07(-7.28%)
Nov 29, 2024 0.9400 0.9766 0.9300 0.9501 55,782 +0.00(+0.33%)
Nov 27, 2024 0.9665 1.000 0.9300 0.9470 42,179 -0.00(-0.32%)
Nov 26, 2024 1.000 0.9950 0.9210 0.9500 49,892 -0.04(-4.02%)
Nov 25, 2024 0.9610 1.010 0.9032 0.9898 84,092 +0.03(+3.00%)
Nov 22, 2024 0.9310 1.000 0.9300 0.9610 42,311 +0.01(+1.16%)
Nov 21, 2024 0.9700 1.000 0.9300 0.9500 37,252 -0.02(-2.06%)
Nov 20, 2024 0.9800 1.030 0.9700 0.9700 23,163 -0.02(-2.22%)
Nov 19, 2024 1.010 1.040 0.9920 0.9920 27,235 -0.05(-4.62%)
Nov 18, 2024 1.080 1.099 1.040 1.040 210,446 -0.02(-1.89%)
Nov 15, 2024 1.070 1.100 1.020 1.060 18,710 -0.03(-2.75%)
Nov 14, 2024 1.110 1.110 1.080 1.090 16,971 +0.02(+1.58%)
Nov 13, 2024 1.110 1.125 1.070 1.073 21,374 -0.05(-4.20%)
Nov 12, 2024 1.120 1.170 1.080 1.120 39,074 -0.02(-1.75%)
Nov 11, 2024 1.250 1.340 1.110 1.140 72,881 -0.13(-10.24%)
Nov 08, 2024 1.230 1.544 1.220 1.270 147,100 -0.05(-3.79%)
Nov 07, 2024 1.140 1.320 1.140 1.320 93,528 +0.22(+20.00%)
Nov 06, 2024 1.070 1.140 1.025 1.100 30,298 +0.03(+2.80%)
Nov 05, 2024 1.110 1.125 1.070 1.070 28,216 +0.01(+0.94%)
Nov 04, 2024 1.020 1.080 0.9800 1.060 129,947 +0.01(+0.95%)
Nov 01, 2024 1.125 1.125 1.000 1.050 46,455 -0.02(-1.87%)
Oct 31, 2024 1.150 1.180 1.070 1.070 55,269 -0.08(-6.96%)
Oct 30, 2024 1.310 1.310 1.060 1.150 55,730 -0.21(-15.44%)
Oct 29, 2024 1.360 1.380 1.300 1.360 39,806 +0.01(+0.74%)
Oct 28, 2024 1.380 1.390 1.250 1.350 26,856 -0.04(-2.88%)
Oct 25, 2024 1.450 1.450 1.340 1.390 24,828 +0.03(+2.21%)
Oct 24, 2024 1.500 1.500 1.355 1.360 27,071 -0.12(-8.11%)
Oct 23, 2024 1.500 1.540 1.390 1.480 66,247 -0.02(-1.00%)
Oct 22, 2024 1.390 1.540 1.390 1.495 71,243 +0.08(+5.28%)
Oct 21, 2024 1.460 1.480 1.392 1.420 32,481 -0.06(-3.73%)
Oct 18, 2024 1.430 1.500 1.430 1.475 37,123 +0.10(+6.88%)
Oct 17, 2024 1.480 1.480 1.340 1.380 55,987 -0.15(-9.80%)
Oct 16, 2024 1.630 1.630 1.370 1.530 75,889 -0.05(-3.16%)
Oct 15, 2024 1.580 1.640 1.476 1.580 104,407 -0.05(-3.07%)
Oct 14, 2024 1.660 1.790 1.500 1.630 107,294 -0.06(-3.55%)
Oct 11, 2024 1.590 1.760 1.480 1.690 209,294 +0.13(+8.33%)
Oct 10, 2024 1.460 1.660 1.460 1.560 249,157 +0.08(+5.41%)
Oct 09, 2024 1.370 1.540 1.250 1.480 226,052 +0.12(+8.82%)
Oct 08, 2024 1.470 1.690 1.350 1.360 214,291 -0.39(-22.29%)
Oct 07, 2024 2.000 2.000 1.350 1.750 484,983 -0.24(-12.06%)
Oct 04, 2024 2.120 2.200 1.840 1.990 368,908 -0.07(-3.40%)
Oct 03, 2024 2.200 2.730 1.914 2.060 1,086,007 -0.41(-16.60%)
Oct 02, 2024 2.240 2.840 2.100 2.470 3,156,141 +0.52(+26.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 MillValley.com & California Media Partners, LLC. All rights reserved.