Quantcast

CM Finance Inc Common Stock Historical Stock Prices

CMFN 
$7.6508
*  
0.0392
0.51%
Get CMFN Alerts
*Delayed - data as of Mar. 20, 2019 11:54 ET  -  Find a broker to begin trading CMFN now
Exchange:NASDAQ

Community Rating:
View:    CMFN 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
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 19-DEC-2018 TO 19-MAR-2019

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.
11:54 7.64 7.7299 7.54 7.6508 7,615
03/19/2019 7.61 7.7351 7.58 7.69 34,614
03/18/2019 7.66 7.7 7.58 7.6 40,802
03/15/2019 7.84 7.84 7.68 7.7 28,022
03/14/2019 7.81 7.8889 7.705 7.8 31,409
03/13/2019 8.11 8.125 7.98 8.05 85,180
03/12/2019 8 8.12 7.8993 8.09 59,435
03/11/2019 7.82 7.95 7.82 7.85 50,741
03/08/2019 7.82 7.82 7.71 7.75 14,321
03/07/2019 7.74 7.935 7.73 7.75 34,962
03/06/2019 7.7926 7.8149 7.76 7.78 11,467
03/05/2019 7.86 7.95 7.735 7.79 32,802
03/04/2019 7.89 7.9322 7.8 7.8 33,772
03/01/2019 8.04 8.054 7.86 7.92 37,690
02/28/2019 8.01 8.01 7.86 7.95 35,973
02/27/2019 7.96 7.99 7.85 7.9 29,726
02/26/2019 8 8.12 7.85 7.94 82,067
02/25/2019 8 8 7.77 7.97 78,984
02/22/2019 7.7 8.1 7.7 7.95 212,464
02/21/2019 7.76 7.8068 7.68 7.7 15,791
02/20/2019 7.86 7.86 7.7 7.8 30,618
02/19/2019 7.8 7.85 7.8 7.85 51,134
02/15/2019 7.84 7.861 7.8 7.82 30,722
02/14/2019 7.8 7.851 7.8 7.83 23,649
02/13/2019 7.85 7.85 7.76 7.76 25,357
02/12/2019 7.77 7.89 7.76 7.8 14,390
02/11/2019 7.76 7.9 7.74 7.74 29,626
02/08/2019 7.81 7.9799 7.77 7.87 5,975
02/07/2019 7.97 8.07 7.71 7.78 69,218
02/06/2019 8.05 8.05 7.9107 7.97 51,850
02/05/2019 8.08 8.1404 7.905 8 78,157
02/04/2019 8.15 8.15 7.935 8.07 20,544
02/01/2019 7.65 8.18 7.46 8.15 61,059
01/31/2019 7.7 7.7 7.4631 7.66 32,437
01/30/2019 7.44 7.7 7.38 7.7 35,089
01/29/2019 7.35 7.48 7.3 7.4 17,155
01/28/2019 7.36 7.43 7.27 7.42 16,714
01/25/2019 7.32 7.4 7.25 7.34 19,119
01/24/2019 7.3 7.3 7.0821 7.25 9,225
01/23/2019 7.14 7.3 7.1 7.3 16,671
01/22/2019 7.08 7.14 7.05 7.14 11,936
01/18/2019 7.2 7.34 7.12 7.13 17,560
01/17/2019 7.03 7.17 7.03 7.13 26,418
01/16/2019 6.96 7.1 6.96 7.03 13,322
01/15/2019 6.77 7.0043 6.7369 6.95 49,034
01/14/2019 6.7 6.9 6.6 6.7 24,682
01/11/2019 6.95 6.95 6.71 6.77 29,509
01/10/2019 7.21 7.21 6.96 6.99 16,076
01/09/2019 7.3 7.35 7.2 7.2 32,046
01/08/2019 7.15 7.35 7.15 7.26 15,989
01/07/2019 6.7 7.15 6.7 7.15 22,498
01/04/2019 6.26 6.7 6.21 6.7 38,587
01/03/2019 6.35 6.35 6.15 6.22 26,113
01/02/2019 6.09 6.4 5.8231 6.21 52,762
12/31/2018 6.36 6.58 6.0922 6.25 54,773
12/28/2018 6.24 6.6962 6.24 6.34 32,773
12/27/2018 6.23 6.38 5.58 6.15 52,986
12/26/2018 6.02 6.3057 6 6.19 39,932
12/24/2018 5.74 6.07 5.66 5.97 81,347
12/21/2018 6 6.14 5.88 5.9 53,654
12/20/2018 6.34 6.475 5.94 6.02 59,613
12/19/2018 6.6 6.6 6.37 6.37 52,562
*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