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 (%)
May 30, 2014 14.20 14.47 13.85 13.98 65,795 +0.17(+1.23%)
May 29, 2014 14.18 14.54 13.75 13.81 136,424 -0.53(-3.70%)
May 28, 2014 14.20 14.55 14.18 14.34 32,785 -0.12(-0.83%)
May 27, 2014 14.41 14.60 14.24 14.46 57,891 -0.09(-0.62%)
May 23, 2014 14.44 14.55 14.55 14.55 62,900 +0.05(+0.34%)
May 22, 2014 14.21 14.50 13.95 14.50 48,981 +0.25(+1.75%)
May 21, 2014 14.00 14.98 13.58 14.25 107,419 +0.51(+3.71%)
May 20, 2014 13.76 13.90 13.66 13.74 46,454 -0.07(-0.51%)
May 19, 2014 13.18 13.84 13.18 13.81 45,570 +0.50(+3.76%)
May 16, 2014 12.89 13.39 12.89 13.31 35,101 +0.45(+3.50%)
May 15, 2014 12.86 13.26 12.85 12.86 49,766 -0.40(-3.02%)
May 14, 2014 12.82 13.43 12.82 13.26 71,794 +0.27(+2.08%)
May 13, 2014 12.80 13.22 12.75 12.99 83,979 -0.05(-0.38%)
May 12, 2014 13.03 13.18 12.80 13.04 60,946 +0.09(+0.69%)
May 09, 2014 12.95 13.10 12.75 12.95 113,618 -0.14(-1.07%)
May 08, 2014 12.60 13.25 12.60 13.09 165,362 -0.16(-1.21%)
May 07, 2014 13.82 13.90 13.22 13.25 129,011 -0.65(-4.68%)
May 06, 2014 14.10 14.20 13.85 13.90 51,208 -0.28(-1.97%)
May 05, 2014 13.90 14.34 13.88 14.18 71,058 +0.21(+1.50%)
May 02, 2014 14.07 14.07 13.82 13.97 60,410 +0.05(+0.36%)
May 01, 2014 13.86 14.11 13.81 13.92 52,705 -0.22(-1.56%)
Apr 30, 2014 14.19 14.25 13.87 14.14 59,856 +0.10(+0.71%)
Apr 29, 2014 14.00 14.74 13.93 14.04 276,437 -0.14(-0.99%)
Apr 28, 2014 13.81 14.32 13.78 14.18 106,241 +0.26(+1.87%)
Apr 25, 2014 13.76 14.06 13.64 13.92 51,308 +0.16(+1.16%)
Apr 24, 2014 14.06 14.10 13.75 13.76 88,564 -0.30(-2.13%)
Apr 23, 2014 13.82 14.34 13.82 14.06 93,414 -0.13(-0.92%)
Apr 22, 2014 13.95 14.21 13.78 14.19 53,503 +0.25(+1.79%)
Apr 21, 2014 14.02 14.09 13.63 13.94 22,107 +0.15(+1.09%)
Apr 17, 2014 14.00 13.79 13.79 13.79 98,500 -0.25(-1.78%)
Apr 16, 2014 14.06 14.32 13.52 14.04 67,497 +0.13(+0.93%)
Apr 15, 2014 14.34 14.34 13.68 13.91 93,341 -0.04(-0.29%)
Apr 14, 2014 13.75 14.20 13.72 13.95 152,276 +0.65(+4.89%)
Apr 11, 2014 13.92 13.95 13.08 13.30 139,683 -0.75(-5.34%)
Apr 10, 2014 14.17 14.26 13.90 14.05 88,633 -0.09(-0.64%)
Apr 09, 2014 14.11 14.33 14.01 14.14 127,048 -0.09(-0.63%)
Apr 08, 2014 14.41 14.55 14.00 14.23 285,179 -0.35(-2.40%)
Apr 07, 2014 14.80 14.85 14.50 14.58 114,957 -0.40(-2.67%)
Apr 04, 2014 15.20 15.20 14.90 14.98 57,009 -0.37(-2.41%)
Apr 03, 2014 15.56 15.56 15.02 15.35 33,577 -0.10(-0.65%)
Apr 02, 2014 15.10 15.67 15.01 15.45 117,140 +0.38(+2.49%)
Apr 01, 2014 15.30 15.35 15.05 15.07 34,143 -0.52(-3.30%)
Mar 31, 2014 15.25 15.78 14.91 15.59 174,098 +0.57(+3.79%)
Mar 28, 2014 15.09 15.15 15.00 15.02 29,331 -0.10(-0.66%)
Mar 27, 2014 15.11 15.25 15.00 15.12 29,319 -0.04(-0.26%)
Mar 26, 2014 15.19 15.29 15.10 15.16 40,260 -0.08(-0.52%)
Mar 25, 2014 15.34 15.38 15.10 15.24 8,156 -0.09(-0.59%)
Mar 24, 2014 15.53 15.55 15.19 15.33 26,509 -0.28(-1.79%)
Mar 21, 2014 15.49 15.70 15.10 15.61 177,364 +0.42(+2.76%)
Mar 20, 2014 15.29 15.50 15.05 15.19 24,531 -0.31(-2.00%)
Mar 19, 2014 15.05 15.54 15.05 15.50 30,324 +0.43(+2.85%)
Mar 18, 2014 15.33 15.53 15.05 15.07 76,836 +0.04(+0.27%)
Mar 17, 2014 15.70 15.70 15.00 15.03 53,996 -0.66(-4.21%)
Mar 14, 2014 15.60 15.69 15.26 15.69 22,020 +0.25(+1.62%)
Mar 13, 2014 15.60 15.60 15.25 15.44 20,580 -0.16(-1.03%)
Mar 12, 2014 15.59 15.60 15.26 15.60 43,943 +0.00(+0.00%)
Mar 11, 2014 15.69 15.70 15.39 15.60 36,979 +0.00(+0.00%)
Mar 10, 2014 15.49 15.90 15.49 15.60 31,201 +0.20(+1.30%)
Mar 07, 2014 15.45 15.50 15.27 15.40 33,558 -0.07(-0.45%)
Mar 06, 2014 15.44 15.64 15.30 15.47 39,426 +0.09(+0.59%)
Mar 05, 2014 15.67 15.67 15.25 15.38 33,550 -0.29(-1.85%)
Mar 04, 2014 15.50 15.96 15.50 15.67 58,994 +0.10(+0.64%)
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.