Historical Stock Prices

CMFN 
$9.15
*  
unch
unch
Get CMFN Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CMFN now
Exchange:NASDAQ

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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 9.2 9.23 9.1 9.14 21,479
09/22/2016 9.28 9.33 9.11 9.15 20,422
09/21/2016 9.27 9.46 9.06 9.28 54,909
09/20/2016 9.21 9.59 9.09 9.25 58,526
09/19/2016 9.26 9.37 9.04 9.15 38,085
09/16/2016 9.15 9.3452 9.11 9.27 26,569
09/15/2016 9.42 9.6 9.06 9.15 37,941
09/14/2016 9.79 9.824 9.44 9.46 42,976
09/13/2016 9.85 10.31 9.8001 10.14 125,350
09/12/2016 9.9 9.9 9.82 9.86 56,604
09/09/2016 9.95 10.13 9.85 9.895 63,669
09/08/2016 9.91 10 9.88 9.99 24,820
09/07/2016 9.78 10 9.72 9.94 48,209
09/06/2016 9.65 9.78 9.65 9.705 14,710
09/02/2016 9.65 9.779 9.646 9.779 24,612
09/01/2016 9.63 9.67 9.6 9.67 21,197
08/31/2016 9.7 9.7 9.55 9.62 62,019
08/30/2016 9.6 9.65 9.56 9.59 43,627
08/29/2016 9.65 9.65 9.54 9.6 48,372
08/26/2016 9.56 9.67 9.5001 9.6 58,189
08/25/2016 9.6 9.64 9.4912 9.59 17,579
08/24/2016 9.6 9.65 9.5 9.59 27,478
08/23/2016 9.55 9.62 9.4901 9.59 30,088
08/22/2016 9.5 9.64 9.46 9.48 19,659
08/19/2016 9.5 9.65 9.4718 9.49 20,406
08/18/2016 9.65 9.65 9.46 9.55 16,052
08/17/2016 9.44 9.65 9.44 9.62 24,576
08/16/2016 9.64 9.65 9.41 9.49 42,928
08/15/2016 9.57 9.65 9.5 9.6 18,186
08/12/2016 9.68 9.68 9.5955 9.635 12,209
08/11/2016 9.68 9.68 9.61 9.61 11,142
08/10/2016 9.69 9.78 9.65 9.68 23,698
08/09/2016 9.71 9.75 9.65 9.72 19,204
08/08/2016 9.69 9.7 9.5 9.7 20,435
08/05/2016 9.69 9.7 9.46 9.7 10,649
08/04/2016 9.68 9.75 9.59 9.65 12,202
08/03/2016 9.49 9.7 9.49 9.66 18,803
08/02/2016 9.7 9.7 9.47 9.52 16,769
08/01/2016 9.59 9.69 9.275 9.64 16,484
07/29/2016 9.33 9.615 9.232 9.54 28,730
07/28/2016 9.35 9.37 9.21 9.31 22,634
07/27/2016 9.47 9.505 9.2212 9.33 5,624
07/26/2016 9.43 9.5318 9.3 9.456 10,283
07/25/2016 9.5 9.76 9.3926 9.41 89,725
07/22/2016 9.435 9.49 9.4 9.44 14,650
07/21/2016 9.44 9.4499 9.4 9.43 26,576
07/20/2016 9.45 9.4599 9.4 9.43 15,106
07/19/2016 9.44 9.47 9.4 9.44 10,686
07/18/2016 9.5 9.5 9.4 9.48 8,561
07/15/2016 9.5 9.5 9.25 9.47 69,157
07/14/2016 9.55 9.8541 9.21 9.48 16,512
07/13/2016 9.72 9.77 9.26 9.43 25,598
07/12/2016 9.79 9.79 9.6 9.65 11,310
07/11/2016 9.46 9.94 9.45 9.74 51,904
07/08/2016 9.46 9.46 9.26 9.36 33,229
07/07/2016 9.35 9.38 9.24 9.36 40,364
07/06/2016 9.13 9.35 9.001 9.14 50,323
07/05/2016 8.99 9.1425 8.99 9.11 23,683
07/01/2016 8.9 9.15 8.85 8.98 37,599
06/30/2016 8.65 8.89 8.57 8.88 26,673
06/29/2016 8.41 8.7599 8.41 8.62 59,260
06/28/2016 8.35 8.44 8.25 8.3 25,692
06/27/2016 8.3 8.5328 8.25 8.25 54,679
06/24/2016 8.33 8.69 8.22 8.305 37,678
06/23/2016 8.91 9.15 8.55 8.57 55,716
*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?