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 (%)
Aug 29, 2014 13.75 13.88 13.88 13.88 32,100 +0.28(+2.06%)
Aug 28, 2014 13.78 13.95 13.54 13.60 63,437 -0.15(-1.11%)
Aug 27, 2014 14.09 14.22 13.72 13.75 26,129 -0.34(-2.40%)
Aug 26, 2014 13.79 14.11 13.52 14.09 58,636 +0.26(+1.88%)
Aug 25, 2014 14.07 14.17 13.64 13.83 39,283 -0.27(-1.91%)
Aug 22, 2014 14.12 14.31 13.56 14.10 29,469 +0.03(+0.21%)
Aug 21, 2014 13.80 14.35 13.80 14.07 25,852 +0.35(+2.55%)
Aug 20, 2014 13.63 13.93 13.53 13.72 27,985 +0.23(+1.70%)
Aug 19, 2014 13.55 13.68 13.20 13.49 35,160 +0.03(+0.22%)
Aug 18, 2014 13.45 13.52 13.12 13.46 14,835 +0.15(+1.13%)
Aug 15, 2014 13.30 13.31 13.14 13.31 23,438 +0.10(+0.76%)
Aug 14, 2014 13.50 13.58 13.11 13.21 103,327 -0.34(-2.51%)
Aug 13, 2014 13.57 13.97 13.27 13.55 35,548 -0.07(-0.51%)
Aug 12, 2014 13.53 13.71 13.25 13.62 52,732 -0.09(-0.66%)
Aug 11, 2014 13.31 13.79 13.13 13.71 22,666 +0.41(+3.08%)
Aug 08, 2014 13.44 13.84 13.27 13.30 32,183 -0.08(-0.60%)
Aug 07, 2014 13.15 13.91 13.15 13.38 22,643 +0.30(+2.29%)
Aug 06, 2014 13.33 13.50 13.08 13.08 27,995 -0.24(-1.80%)
Aug 05, 2014 13.10 13.87 13.00 13.32 53,318 -0.07(-0.52%)
Aug 04, 2014 13.10 13.55 13.10 13.39 17,787 +0.24(+1.83%)
Aug 01, 2014 13.30 13.47 13.15 13.15 70,485 -0.25(-1.87%)
Jul 31, 2014 13.70 13.70 13.40 13.40 57,907 -0.30(-2.19%)
Jul 30, 2014 13.83 13.83 13.65 13.70 38,166 -0.13(-0.94%)
Jul 29, 2014 13.92 14.00 13.53 13.83 70,340 -0.15(-1.07%)
Jul 28, 2014 13.90 14.24 13.63 13.98 69,514 +0.02(+0.14%)
Jul 25, 2014 14.09 14.35 13.81 13.96 33,806 -0.19(-1.34%)
Jul 24, 2014 14.09 14.25 14.00 14.15 38,093 -0.03(-0.18%)
Jul 23, 2014 14.29 14.44 14.00 14.18 38,288 -0.21(-1.43%)
Jul 22, 2014 14.08 14.38 13.91 14.38 29,566 +0.37(+2.64%)
Jul 21, 2014 14.10 14.33 14.00 14.01 72,831 -0.14(-0.99%)
Jul 18, 2014 14.30 14.63 14.15 14.15 52,410 -0.16(-1.12%)
Jul 17, 2014 14.30 14.65 14.30 14.31 70,080 -0.19(-1.31%)
Jul 16, 2014 14.54 14.74 14.35 14.50 25,897 -0.10(-0.68%)
Jul 15, 2014 14.53 14.78 14.32 14.60 36,911 +0.23(+1.60%)
Jul 14, 2014 14.53 14.84 14.20 14.37 33,198 -0.22(-1.51%)
Jul 11, 2014 14.19 14.80 14.19 14.59 23,371 +0.17(+1.18%)
Jul 10, 2014 14.12 14.71 14.10 14.42 23,393 +0.19(+1.34%)
Jul 09, 2014 14.42 14.65 14.15 14.23 47,782 -0.40(-2.73%)
Jul 08, 2014 14.40 14.74 14.12 14.63 60,862 +0.18(+1.25%)
Jul 07, 2014 14.57 14.73 14.36 14.45 70,162 -0.16(-1.06%)
Jul 03, 2014 14.45 14.61 14.61 14.61 42,900 -0.03(-0.17%)
Jul 02, 2014 14.79 14.84 14.54 14.63 26,529 -0.19(-1.28%)
Jul 01, 2014 14.58 14.88 14.54 14.82 92,889 +0.26(+1.79%)
Jun 30, 2014 14.40 14.90 14.40 14.56 119,327 +0.16(+1.11%)
Jun 27, 2014 14.45 14.55 14.35 14.40 107,548 -0.07(-0.48%)
Jun 26, 2014 14.48 14.77 14.35 14.47 47,849 -0.07(-0.48%)
Jun 25, 2014 14.35 14.56 14.08 14.54 53,698 +0.19(+1.32%)
Jun 24, 2014 14.25 14.50 14.08 14.35 76,367 -0.15(-1.03%)
Jun 23, 2014 14.11 14.60 14.10 14.50 57,806 +0.03(+0.21%)
Jun 20, 2014 14.14 14.64 14.13 14.47 139,105 +0.04(+0.28%)
Jun 19, 2014 14.25 14.48 14.08 14.43 114,687 +0.15(+1.05%)
Jun 18, 2014 14.28 14.43 13.84 14.28 101,864 -0.22(-1.52%)
Jun 17, 2014 14.05 14.57 14.05 14.50 73,347 +0.41(+2.91%)
Jun 16, 2014 14.18 14.25 14.00 14.09 71,257 -0.15(-1.05%)
Jun 13, 2014 14.07 14.28 14.00 14.24 51,900 +0.13(+0.92%)
Jun 12, 2014 14.00 14.36 13.87 14.11 119,433 -0.31(-2.15%)
Jun 11, 2014 14.60 14.70 14.22 14.42 91,773 -0.18(-1.23%)
Jun 10, 2014 14.59 14.60 14.50 14.60 50,012 +0.08(+0.55%)
Jun 06, 2014 14.57 14.57 14.32 14.52 70,743 +0.03(+0.21%)
Jun 05, 2014 14.65 14.65 13.75 14.49 69,293 +0.13(+0.91%)
Jun 04, 2014 14.36 14.43 14.09 14.36 68,467 +0.03(+0.21%)
Jun 03, 2014 14.39 14.55 14.06 14.33 93,466 -0.05(-0.35%)
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.