CIFC Corp. Historical Stock Prices

CIFC 
$7.85
*  
unch
unch
Get CIFC Alerts
*Delayed - data as of Jun. 30, 2015 11:25 ET  -  Find a broker to begin trading CIFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CIFC Real Time
 
 
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 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:25  8.33 N/A N/A  7.85 0
06/29/2015 7.76 8.34 7.76 7.85 8,795
06/26/2015 7.93 8.35 7.73 8.35 64,036
06/25/2015 7.95 7.95 7.63 7.93 1,939
06/24/2015 7.67 8.14 7.67 7.9 7,514
06/23/2015 7.6401 7.93 7.6401 7.93 1,979
06/22/2015 8.25 8.25 7.65 8.03 15,253
06/19/2015 7.8 8.25 7.8 8.24 22,887
06/18/2015 7.88 7.96 7.88 7.96 4,958
06/17/2015 7.75 7.83 7.75 7.78 4,523
06/16/2015 7.756 7.765 7.71 7.74 4,774
06/15/2015 7.62 7.765 7.62 7.66 3,532
06/12/2015 7.68 7.88 7.62 7.63 3,735
06/11/2015 7.72 7.8218 7.63 7.69 4,734
06/10/2015 7.8 7.9909 7.72 7.9 5,209
06/09/2015 7.77 7.77 7.77 7.77 806
06/08/2015 7.73 7.757 7.72 7.73 2,443
06/05/2015 7.75 7.77 7.72 7.77 3,776
06/04/2015 7.79 7.79 7.72 7.73 2,029
06/03/2015 7.759 7.79 7.72 7.72 6,030
06/02/2015 7.78 7.9 7.77 7.9 2,675
06/01/2015 7.77 7.81 7.73 7.77 9,883
05/29/2015 7.76 7.84 7.73 7.73 4,589
05/28/2015 7.839 7.839 7.75 7.76 1,309
05/27/2015 7.73 7.93 7.73 7.9 1,630
05/26/2015 7.87 7.87 7.72 7.75 7,387
05/22/2015 8 8 7.85 7.9 4,150
05/21/2015 7.86 8.05 7.86 7.99 10,224
05/20/2015 7.85 8.04 7.85 7.9 3,664
05/19/2015 7.95 8.24 7.85 7.91 19,777
05/18/2015 7.93 7.99 7.91 7.98 4,474
05/15/2015 7.99 8.01 7.95 7.99 4,106
05/14/2015 7.73 8.02 7.55 8.02 15,462
05/13/2015 7.8 7.83 7.66 7.66 11,470
05/12/2015 7.4 7.61 7.4 7.58 15,916
05/11/2015 7.2 7.51 7.2 7.4 20,466
05/08/2015 7.21 7.24 7.01 7.12 4,589
05/07/2015 7.18 7.19 7.15 7.15 3,896
05/06/2015 7.2 7.24 7.16 7.16 4,256
05/05/2015 7.4 7.4 7 7.06 16,531
05/04/2015 7.549 7.6 7.3 7.34 5,393
05/01/2015 7.56 7.57 7.3632 7.56 6,391
04/30/2015 7.49 7.51 7.49 7.5 4,062
04/29/2015 7.568 7.568 7.45 7.45 3,158
04/28/2015 7.835 7.835 7.64 7.64 3,623
04/27/2015 7.7 7.8 7.44 7.52 5,188
04/24/2015 7.7 7.7 7.42 7.45 1,542
04/23/2015 7.36 7.74 7.36 7.74 1,586
04/22/2015 7.46 7.46 7.46 7.46 583
04/21/2015 7.62 7.76 7.4258 7.63 5,441
04/20/2015 7.46 7.64 7.45 7.56 6,614
04/17/2015 7.54 7.54 7.33 7.46 5,932
04/16/2015 7.502 7.64 7.502 7.59 3,632
04/15/2015 7.596 7.6 7.53 7.56 2,780
04/14/2015 7.6 7.605 7.4 7.5 9,162
04/13/2015 7.78 7.84 7.6 7.6 2,135
04/10/2015 7.83 8.2 7.69 7.73 3,134
04/09/2015 7.69 7.76 7.67 7.76 1,443
04/08/2015 7.76 7.89 7.6 7.63 4,153
04/07/2015 8.24 8.24 7.72 7.72 2,998
04/06/2015 7.84 8.0775 7.72 7.87 3,584
04/02/2015 8.12 8.12 7.87 7.87 1,958
04/01/2015 7.68 8.25 7.68 8.04 5,039
03/31/2015 8.13 8.13 7.65 7.65 20,859
03/30/2015 7.89 8.18 7.7 8.18 3,684
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?