Historical Stock Prices

CIFC 
$7.45
*  
0.29
3.75%
Get CIFC Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
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
03/27/2015 7.91 7.97 7.71 7.85 7,787
03/26/2015 7.77 7.92 7.77 7.87 4,344
03/25/2015 8.25 8.25 7.7 7.75 5,014
03/24/2015 8.1 8.23 8.1 8.14 1,283
03/23/2015 8.06 8.25 8.05 8.18 4,432
03/20/2015 7.89 8.14 7.57 8.09 15,665
03/19/2015 7.449 7.99 7.449 7.88 1,968
03/18/2015 7.74 8 7.7 7.87 7,056
03/17/2015 7.673 7.96 7.673 7.78 2,849
03/16/2015 7.64 8 7.64 7.96 5,646
03/13/2015 7.92 7.92 7.62 7.8 3,832
03/12/2015 7.58 7.97 7.49 7.97 5,062
03/11/2015 7.5299 7.5299 7.5 7.51 2,589
03/10/2015 7.5 7.55 7.5 7.5 5,968
03/09/2015 7.63 7.6375 7.28 7.51 10,472
03/06/2015 7.67 7.67 7.67 7.67 2,111
03/05/2015 7.74 7.86 7.71 7.75 9,084
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
*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?