CIFC Corp. Historical Stock Prices

CIFC 
$7.71
*  
0.12
1.53%
Get CIFC Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading CIFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  7.89  7.90  7.67  7.71 10,340
03/04/2015 7.89 7.9 7.67 7.71 10,340
03/03/2015 7.92 7.92 7.82 7.83 5,354
03/02/2015 7.93 7.98 7.83 7.88 5,151
02/27/2015 7.871 7.97 7.83 7.93 12,714
02/26/2015 7.84 7.99 7.82 7.97 6,212
02/25/2015 7.9107 7.979 7.9107 7.97 1,312
02/24/2015 8 8 7.9101 7.97 1,245
02/23/2015 7.82 8.02 7.82 8.02 7,325
02/20/2015 8.01 8.02 7.8 7.82 6,391
02/19/2015 8.03 8.15 7.8 7.96 19,415
02/18/2015 7.98 8.35 7.96 8.18 24,432
02/17/2015 8.46 8.46 8.34 8.34 1,579
02/13/2015 8.38 8.54 8.35 8.45 4,562
02/12/2015 8.41 8.41 8.4 8.4 1,686
02/11/2015 8.35 8.35 8.35 8.35 1,177
02/10/2015 8.72 8.72 8.52 8.52 3,008
02/09/2015 8.76 8.76 8.64 8.65 1,940
02/06/2015 8.85 8.85 8.65 8.66 3,794
02/05/2015 8.84 8.84 8.66 8.79 3,053
02/04/2015 8.66 8.67 8.65 8.66 3,968
02/03/2015 8.68 8.75 8.65 8.68 2,687
02/02/2015 8.72 8.73 8.67 8.69 7,470
01/30/2015 8.65 8.76 8.65 8.67 6,580
01/29/2015 8.61 8.61 8.59 8.61 3,087
01/28/2015 8.68 8.68 8.65 8.66 3,624
01/27/2015 8.66 8.71 8.66 8.67 2,916
01/26/2015 8.66 8.73 8.66 8.73 1,127
01/23/2015 8.67 8.746 8.67 8.67 1,302
01/22/2015 8.8 8.85 8.65 8.83 10,447
01/21/2015 8.67 8.8 8.65 8.7 2,088
01/20/2015 8.77 8.94 8.65 8.88 4,795
01/16/2015 8.63 9.9 8.63 8.79 7,543
01/15/2015 8.72 8.92 8.66 8.66 4,325
01/14/2015 8.66 8.91 8.46 8.77 5,701
01/13/2015 8.76 8.81 8.71 8.71 1,579
01/12/2015 8.52 8.68 8.5 8.58 3,852
01/09/2015 8.55 8.55 8.55 8.55 1,137
01/08/2015 8.46 8.58 8.46 8.58 2,728
01/07/2015 8.47 8.49 8.4 8.49 4,102
01/06/2015 8.4 8.44 8.4 8.4 4,735
01/05/2015 8.42 8.48 8.26 8.44 10,275
01/02/2015 8.35 8.44 8.35 8.44 1,804
12/31/2014 8.22 8.34 8.22 8.27 11,953
12/30/2014 8.25 8.25 8.21 8.24 4,788
12/29/2014 8.5 8.5 8.26 8.35 10,326
12/26/2014 8.77 8.85 8.23 8.52 24,994
12/24/2014 9.49 10.09 8.66 8.74 171,919
12/23/2014 8.46 9.74 8.28 9.67 136,622
12/22/2014 7.98 8.5 7.98 8.5 7,066
12/19/2014 8 8.24 7.66 7.97 208,439
12/18/2014 7.84 8.05 7.83 8.04 23,615
12/17/2014 8.25 8.25 7.82 7.88 36,905
12/16/2014 8.49 8.72 8.15 8.16 28,884
12/15/2014 8.81 8.92 8.45 8.6 32,145
12/12/2014 8.87 9 8.84 8.94 73,162
12/11/2014 8.896 8.99 8.8 8.99 7,171
12/10/2014 8.801 8.9 8.8 8.81 11,344
12/09/2014 8.8 8.98 8.8 8.9 45,922
12/08/2014 8.83 8.85 8.8 8.8 6,551
12/05/2014 8.8 8.96 8.8 8.89 3,233
12/04/2014 8.83 8.9142 8.8 8.8 7,479
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?