Quantcast

China Internet Nationwide Financial Services Inc. Ordinary Shares Historical Stock Prices

CIFS 
$1.2126
*  
0.0674
5.27%
Get CIFS Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading CIFS now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    CIFS 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

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.
16:00 1.18 1.26 1.17 1.2126 123,605
12/12/2018 1.44 1.44 1.11 1.28 288,858
12/11/2018 1.34 1.44 1.3 1.36 126,943
12/10/2018 1.21 1.45 1.1 1.41 511,283
12/07/2018 1.38 1.4 1.25 1.25 239,007
12/06/2018 1.42 1.45 1.31 1.42 215,564
12/04/2018 1.6 1.6763 1.42 1.46 457,605
12/03/2018 1.95 1.95 1.5822 1.6 576,409
11/30/2018 1.76 1.79 1.6 1.63 323,457
11/29/2018 1.75 1.8 1.65 1.78 234,276
11/28/2018 1.72 1.82 1.71 1.79 150,387
11/27/2018 1.82 1.8779 1.65 1.71 103,781
11/26/2018 1.69 1.95 1.68 1.83 436,718
11/23/2018 1.65 1.74 1.64 1.69 31,338
11/21/2018 1.57 1.75 1.57 1.69 175,347
11/20/2018 1.61 1.6785 1.51 1.51 222,918
11/19/2018 1.72 1.77 1.63 1.66 174,265
11/16/2018 1.77 1.78 1.7 1.77 125,892
11/15/2018 1.61 1.81 1.61 1.74 228,739
11/14/2018 1.74 1.7836 1.58 1.65 215,408
11/13/2018 1.83 1.83 1.75 1.79 149,465
11/12/2018 1.82 1.87 1.73 1.83 144,742
11/09/2018 1.91 1.91 1.66 1.83 559,608
11/08/2018 2.17 2.22 1.93 1.96 323,075
11/07/2018 2.14 2.31 1.96 2.15 747,419
11/06/2018 1.9 2.09 1.85 2.07 358,821
11/05/2018 2.14 2.1583 1.82 1.92 901,371
11/02/2018 1.98 2.6 1.96 2.14 6,473,088
11/01/2018 1.75 1.75 1.42 1.66 1,118,254
10/31/2018 1.98 2.05 1.68 1.75 476,930
10/30/2018 2.02 2.03 1.73 2 212,284
10/29/2018 2.15 2.21 2 2.01 411,340
10/26/2018 2.2 2.3 2.1 2.1 459,810
10/25/2018 2.2 2.45 2.0001 2.38 906,358
10/24/2018 2.7 2.74 2.31 2.325 508,768
10/23/2018 2.76 2.78 2.62 2.73 361,725
10/22/2018 3.11 3.1256 2.76 2.81 894,661
10/19/2018 3.56 3.69 3 3.24 1,719,509
10/18/2018 3.35 3.8 3.06 3.47 2,451,493
10/17/2018 2.72 3.66 2.58 3.45 2,572,832
10/16/2018 2.87 2.9614 2.56 2.74 563,894
10/15/2018 3.14 3.14 2.5 2.77 1,741,689
10/12/2018 3.36 3.84 2.89 3.58 2,593,548
10/11/2018 5.33 5.3335 2.4501 3.02 1,846,041
10/10/2018 5.47 5.5939 5.34 5.42 41,670
10/09/2018 5.56 5.68 5.11 5.43 56,475
10/08/2018 5.84 5.96 5.54 5.68 86,915
10/05/2018 6.21 6.365 5.7225 6.02 41,466
10/04/2018 7.08 7.35 6.07 6.31 112,443
10/03/2018 7.03 7.79 6.91 7.1 108,109
10/02/2018 7.51 7.55 6.91 7.01 148,821
10/01/2018 8.55 8.55 7.57 7.73 163,246
09/28/2018 9.04 9.25 8.42 8.58 67,527
09/27/2018 8.9 9.3 8.9 9.05 58,537
09/26/2018 8.52 9.114 8.517 8.97 70,145
09/25/2018 8.77 8.82 8.27 8.51 70,952
09/24/2018 8.94 8.955 8.515 8.77 51,154
09/21/2018 9.63 9.71 8.65 8.96 169,971
09/20/2018 9.43 9.907 9.3261 9.64 92,302
09/19/2018 9 9.62 8.09 9.56 304,240
09/18/2018 11.83 11.9385 8.87 9 380,722
09/17/2018 12.99 14.75 10.37 11.2 646,171
09/14/2018 11.09 12.92 11.04 12.79 391,844
09/13/2018 9.77 11.3 9.77 11.04 341,534
09/12/2018 8.07 10.8474 8.07 9.8 371,486
*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?

Smart Portfolio