CIFC Corp. Historical Stock Prices

CIFC 
$8.67
*  
0.10
1.17%
Get CIFC Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading CIFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CIFC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.58  8.71  8.45  8.67 14,671
07/10/2014 8.49 8.67 8.49 8.57 4,328
07/09/2014 8.57 8.7085 8.502 8.61 5,593
07/08/2014 8.8 8.8 8.26 8.57 13,766
07/07/2014 8.76 9.025 8.76 8.87 17,119
07/03/2014 8.74 8.8 8.74 8.76 14,621
07/02/2014 8.86 8.9893 8.6 8.66 11,265
07/01/2014 8.96 9.98 8.8 8.91 42,218
06/30/2014 9.25 9.3 8.894 9.01 49,629
06/27/2014 8.6 9.8 8.6 9.08 151,186
06/26/2014 8.7 8.7 8.6 8.64 3,219
06/25/2014 8.6 8.74 8.6 8.71 8,907
06/24/2014 8.74 8.91 8.64 8.65 7,047
06/23/2014 8.92 8.92 8.7 8.72 10,856
06/20/2014 9.04 9.1 8.77 8.77 30,488
06/19/2014 9.97 9.97 8.86 8.96 18,158
06/18/2014 9.48 9.48 9.11 9.23 5,106
06/17/2014 8.62 9.13 8.62 9.11 9,824
06/16/2014 8.81 9.32 8.56 9.1 31,141
06/13/2014 8.65 8.82 8.59 8.81 9,518
06/12/2014 8.72 8.78 8.59 8.59 5,433
06/11/2014 8.75 8.77 8.71 8.73 6,606
06/10/2014 8.72 8.76 8.5556 8.74 11,057
06/09/2014 8.7 8.79 8.7 8.78 7,353
06/06/2014 8.6 8.74 8.38 8.73 15,483
06/05/2014 8.32 8.56 8.29 8.54 6,686
06/04/2014 8.1 8.42 8.07 8.39 8,941
06/03/2014 8.07 8.377 8 8.1 11,368
06/02/2014 8.62 8.62 8.26 8.29 3,397
05/30/2014 8.59 8.79 8.4 8.65 16,761
05/29/2014 8.45 8.63 8.421 8.56 24,740
05/28/2014 8.45 8.48 8.36 8.45 13,685
05/27/2014 8.35 8.45 8.3 8.42 13,320
05/23/2014 8.22 8.3 8.15 8.28 9,183
05/22/2014 8.265 8.3282 8.1617 8.29 5,011
05/21/2014 8.17 8.45 8.115 8.2 15,853
05/20/2014 8.46 8.46 8.11 8.2 19,421
05/19/2014 8.26 8.46 8.26 8.44 16,337
05/16/2014 8.2 8.42 8.2 8.39 17,906
05/15/2014 8.1 8.2 8.05 8.15 22,841
05/14/2014 8.09 8.32 8.07 8.15 22,697
05/13/2014 8.11 8.3 7.92 8.16 32,128
05/12/2014 7.98 8.13 7.81 8.11 11,948
05/09/2014 7.65 7.84 7.65 7.81 16,784
05/08/2014 7.68 7.91 7.68 7.71 14,606
05/07/2014 7.7 7.96 7.67 7.73 37,013
05/06/2014 7.86 7.87 7.65 7.69 19,076
05/05/2014 7.74 7.86 7.68 7.75 7,802
05/02/2014 7.77 7.786 7.67 7.75 12,702
05/01/2014 7.68 7.77 7.67 7.75 19,185
04/30/2014 7.69 7.75 7.67 7.71 16,118
04/29/2014 7.75 7.77 7.67 7.72 8,637
04/28/2014 7.68 7.759 7.65 7.71 8,732
04/25/2014 7.67 7.74 7.615 7.68 14,675
04/24/2014 7.55 7.76 7.55 7.75 9,565
04/23/2014 7.74 7.74 7.63 7.67 12,399
04/22/2014 7.7396 7.7396 7.54 7.7 10,033
04/21/2014 7.61 7.61 7.5 7.54 9,717
04/17/2014 7.5 7.58 7.5 7.57 8,351
04/16/2014 7.42 7.749 7.31 7.54 13,653
04/15/2014 7.31 7.45 7.31 7.33 8,033
04/14/2014 7.5 7.63 7.35 7.45 22,196
04/11/2014 7.33 7.52 7.33 7.5 13,765
04/10/2014 7.51 7.53 7.3 7.41 22,364
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?