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

Cm Finance (NQ: CMFN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2014 13.05 13.05 12.21 12.69 6,708 -0.18(-1.40%)
Nov 26, 2014 12.15 12.87 12.87 12.87 48,100 +0.28(+2.22%)
Nov 25, 2014 12.12 12.59 12.10 12.59 64,799 +0.49(+4.05%)
Nov 24, 2014 12.03 12.40 12.01 12.10 65,035 +0.11(+0.92%)
Nov 21, 2014 12.24 12.58 11.95 11.99 67,715 -0.23(-1.88%)
Nov 20, 2014 12.30 12.38 12.00 12.22 62,884 -0.08(-0.65%)
Nov 19, 2014 12.47 12.64 12.30 12.30 33,710 -0.27(-2.15%)
Nov 18, 2014 12.50 12.65 12.36 12.57 29,830 +0.07(+0.56%)
Nov 17, 2014 12.69 12.98 12.50 12.50 44,583 -0.11(-0.87%)
Nov 14, 2014 12.26 12.67 12.22 12.61 21,725 +0.28(+2.27%)
Nov 13, 2014 12.48 12.65 12.32 12.33 45,547 -0.30(-2.38%)
Nov 12, 2014 12.32 12.64 12.32 12.63 47,504 +0.30(+2.43%)
Nov 11, 2014 12.49 12.68 12.26 12.33 52,126 -0.19(-1.49%)
Nov 10, 2014 12.57 12.67 12.35 12.52 43,445 -0.03(-0.27%)
Nov 07, 2014 12.21 12.70 12.18 12.55 16,387 +0.25(+2.03%)
Nov 06, 2014 12.47 12.54 12.26 12.30 18,327 -0.24(-1.91%)
Nov 05, 2014 12.65 12.65 12.36 12.54 14,299 +0.07(+0.56%)
Nov 04, 2014 12.53 12.53 12.12 12.47 23,238 +0.16(+1.30%)
Nov 03, 2014 12.66 12.82 12.29 12.31 19,183 -0.29(-2.30%)
Oct 31, 2014 12.70 12.70 12.30 12.60 25,832 +0.18(+1.45%)
Oct 30, 2014 12.37 12.83 12.37 12.42 15,713 +0.04(+0.32%)
Oct 29, 2014 12.61 12.86 12.17 12.38 27,513 -0.13(-1.04%)
Oct 28, 2014 12.94 12.95 12.44 12.51 24,844 -0.26(-2.04%)
Oct 27, 2014 13.20 13.20 12.68 12.77 16,376 -0.43(-3.26%)
Oct 24, 2014 12.74 13.20 12.61 13.20 32,152 +0.37(+2.88%)
Oct 23, 2014 12.90 12.90 12.46 12.83 30,711 +0.08(+0.63%)
Oct 22, 2014 11.80 12.83 11.75 12.75 47,261 +1.09(+9.35%)
Oct 21, 2014 11.65 11.87 11.44 11.66 75,804 -0.15(-1.27%)
Oct 20, 2014 12.04 12.04 11.55 11.81 21,052 -0.33(-2.72%)
Oct 17, 2014 12.25 12.25 12.00 12.14 33,461 -0.02(-0.16%)
Oct 16, 2014 11.80 12.28 11.58 12.16 49,738 +0.19(+1.59%)
Oct 15, 2014 12.43 12.43 10.56 11.97 103,897 -0.47(-3.78%)
Oct 14, 2014 12.89 12.97 12.44 12.44 44,983 -0.46(-3.57%)
Oct 13, 2014 13.01 13.04 12.81 12.90 20,946 -0.18(-1.38%)
Oct 10, 2014 13.03 13.14 12.85 13.08 34,431 -0.10(-0.76%)
Oct 09, 2014 13.16 13.28 13.07 13.18 7,128 -0.01(-0.08%)
Oct 08, 2014 12.95 13.50 12.80 13.19 54,705 +0.13(+1.00%)
Oct 07, 2014 12.77 13.14 12.77 13.06 47,114 +0.11(+0.85%)
Oct 06, 2014 13.40 13.41 12.95 12.95 52,972 -0.43(-3.21%)
Oct 03, 2014 13.64 13.74 13.29 13.38 34,341 -0.26(-1.91%)
Oct 02, 2014 13.47 13.67 13.33 13.64 42,081 +0.16(+1.19%)
Oct 01, 2014 13.29 13.49 13.02 13.48 40,562 +0.27(+2.04%)
Sep 30, 2014 13.00 13.45 13.00 13.21 78,599 +0.16(+1.23%)
Sep 29, 2014 13.14 13.29 13.05 13.05 66,282 -0.10(-0.76%)
Sep 26, 2014 13.17 13.27 13.00 13.15 21,560 +0.13(+1.00%)
Sep 25, 2014 13.30 13.30 12.84 13.02 34,940 -0.30(-2.25%)
Sep 24, 2014 13.30 13.35 13.15 13.32 33,201 +0.01(+0.04%)
Sep 23, 2014 13.25 13.53 13.25 13.31 40,086 +0.05(+0.41%)
Sep 22, 2014 13.20 13.35 13.20 13.26 26,250 -0.12(-0.90%)
Sep 19, 2014 13.28 13.38 13.20 13.38 54,653 -0.09(-0.67%)
Sep 18, 2014 13.54 13.77 13.24 13.47 55,198 -0.11(-0.81%)
Sep 17, 2014 13.77 13.85 13.35 13.58 33,994 +0.18(+1.34%)
Sep 16, 2014 13.40 13.70 13.36 13.40 40,488 -0.38(-2.76%)
Sep 15, 2014 13.68 13.99 13.60 13.78 54,127 +0.10(+0.73%)
Sep 12, 2014 13.57 13.95 13.40 13.68 62,221 -0.09(-0.65%)
Sep 11, 2014 13.97 13.97 13.76 13.77 30,032 -0.01(-0.07%)
Sep 10, 2014 13.71 14.00 13.68 13.78 37,263 +0.04(+0.29%)
Sep 09, 2014 13.85 13.92 13.50 13.74 24,471 -0.06(-0.43%)
Sep 08, 2014 13.55 13.85 13.54 13.80 5,642 +0.00(+0.00%)
Sep 05, 2014 13.42 13.85 13.52 13.80 15,317 +0.28(+2.07%)
Sep 04, 2014 14.24 14.41 13.50 13.52 60,644 -0.25(-1.82%)
Sep 03, 2014 13.91 14.08 13.63 13.77 35,864 -0.16(-1.15%)
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.