Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cnfinance Holdings Ltd ADR (NY: CNF ) 1.250 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.