Business Insurance

Login  |  Register Subscribe



Cnfinance Holdings Ltd ADR (NY: CNF )

1.690 +0.130 (+8.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.990 370,213 -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%)
Oct 01, 2024 1.270 2.100 1.220 1.946 1,183,480 +0.70(+55.69%)
Sep 30, 2024 1.020 1.250 1.020 1.250 70,490 +0.23(+22.55%)
Sep 27, 2024 0.9400 1.030 0.9400 1.020 20,707 +0.07(+7.37%)
Sep 26, 2024 0.9800 1.000 0.9500 0.9500 10,809 -0.02(-2.06%)
Sep 25, 2024 0.9800 1.000 0.9400 0.9700 15,990 -0.01(-1.02%)
Sep 24, 2024 0.9800 1.030 0.9800 0.9800 17,473 +0.00(+0.00%)
Sep 23, 2024 0.9900 1.040 0.9800 0.9800 7,699 -0.02(-2.20%)
Sep 20, 2024 0.9810 1.025 0.9800 1.002 13,579 +0.02(+2.24%)
Sep 19, 2024 0.9800 0.9801 0.9800 0.9800 1,866 -0.01(-0.81%)
Sep 18, 2024 0.9800 1.020 0.9800 0.9880 2,207 -0.00(-0.20%)
Sep 17, 2024 1.080 1.100 0.9800 0.9900 26,936 +0.01(+0.90%)
Sep 16, 2024 1.060 1.120 0.9812 0.9812 18,448 -0.10(-9.15%)
Sep 13, 2024 0.9500 1.110 0.9500 1.080 10,076 +0.11(+10.77%)
Sep 12, 2024 0.9400 0.9880 0.9400 0.9750 4,762 +0.01(+1.03%)
Sep 11, 2024 0.9410 0.9899 0.9410 0.9651 5,436 -0.01(-1.52%)
Sep 10, 2024 0.9700 1.040 0.9420 0.9800 13,326 +0.04(+3.73%)
Sep 09, 2024 0.9400 0.9950 0.9400 0.9448 3,364 -0.02(-1.58%)
Sep 06, 2024 0.9800 0.9800 0.9400 0.9600 6,645 +0.01(+1.05%)
Sep 05, 2024 0.9500 0.9750 0.9083 0.9500 12,721 -0.00(-0.48%)
Sep 04, 2024 0.9500 1.040 0.9500 0.9546 16,047 -0.05(-4.53%)
Sep 03, 2024 1.100 1.100 0.9120 0.9999 30,460 -0.11(-9.92%)
Aug 30, 2024 1.250 1.260 1.110 1.110 27,566 -0.18(-13.95%)
Aug 29, 2024 1.210 1.340 1.210 1.290 44,408 +0.08(+6.61%)
Aug 28, 2024 1.170 1.250 1.110 1.210 29,407 +0.01(+0.83%)
Aug 27, 2024 1.110 1.280 1.000 1.200 1,194,957 +0.17(+16.50%)
Aug 26, 2024 1.060 1.060 0.9870 1.030 51,633 +0.05(+5.10%)
Aug 23, 2024 0.9400 1.000 0.9100 0.9800 15,493 +0.04(+4.81%)
Aug 22, 2024 0.9100 0.9900 0.9000 0.9350 16,817 -0.00(-0.52%)
Aug 21, 2024 0.8600 0.9990 0.8600 0.9399 28,201 +0.05(+5.25%)
Aug 20, 2024 0.9519 0.9519 0.8800 0.8930 5,740 -0.05(-4.99%)
Aug 19, 2024 0.9500 0.9700 0.9180 0.9399 12,407 -0.03(-3.10%)
Aug 16, 2024 0.9900 1.020 0.9300 0.9700 16,866 -0.03(-3.00%)
Aug 15, 2024 1.020 1.070 0.9900 1.000 20,587 -0.01(-0.99%)
Aug 14, 2024 1.030 1.040 0.9797 1.010 14,313 +0.00(+0.00%)
Aug 13, 2024 1.010 1.055 1.000 1.010 17,303 -0.02(-1.94%)
Aug 12, 2024 1.000 1.085 1.000 1.030 12,583 +0.01(+0.98%)
Aug 09, 2024 1.040 1.065 1.020 1.020 5,269 -0.03(-2.86%)
Aug 08, 2024 1.030 1.070 1.010 1.050 1,440 +0.02(+1.94%)
Aug 07, 2024 1.080 1.080 1.020 1.030 12,526 -0.04(-3.74%)
Aug 06, 2024 1.000 1.100 1.000 1.070 15,453 +0.00(+0.00%)
Aug 05, 2024 1.090 1.090 1.040 1.070 7,591 -0.02(-1.83%)
Aug 02, 2024 1.030 1.100 1.020 1.090 13,094 +0.05(+4.81%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance