Quantcast

Historical Stock Prices

CNF 
$6.05
*  
0.1141
1.92%
Get CNF Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading CNF now
Exchange:NYSE
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
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 18-JAN-2019 TO 18-APR-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.
04/18/2019 6.01 6.05 6 6.05 1,696
04/17/2019 5.8528 6.03 5.8528 5.9359 2,851
04/16/2019 6.25 6.31 5.95 5.9972 23,072
04/15/2019 6.66 6.66 6.25 6.295 18,920
04/12/2019 6.2701 6.5806 6.2701 6.5406 1,830
04/11/2019 6.41 6.59 6.3137 6.43 11,276
04/10/2019 6.5047 6.5047 6.43 6.43 648
04/09/2019 6.72 6.76 6.33 6.36 8,382
04/08/2019 7 7 6.5 6.5 36,068
04/05/2019 6.27 7 6.26 6.61 72,097
04/04/2019 5.7 6.1 5.7 6.1 6,748
04/03/2019 5.87 5.87 5.6 5.7 12,232
04/02/2019 5.8125 5.92 5.81 5.8624 21,285
04/01/2019 6.06 6.08 5.93 6.02 19,666
03/29/2019 5.9 6.0673 5.68 6.0599 44,273
03/28/2019 5.35 5.61 5.35 5.54 8,666
03/27/2019 5.54 5.58 5.3342 5.35 755
03/26/2019 5.56 5.6062 5.3307 5.6062 3,934
03/25/2019 5.47 5.5385 5.395 5.5385 3,183
03/22/2019 5.1 5.48 5.1 5.37 2,825
03/21/2019 5.2418 5.31 5.2418 5.31 678
03/20/2019 5.18 5.33 5.18 5.33 1,322
03/19/2019 5.59 5.59 5.2 5.2 9,560
03/18/2019 5.1758 5.6397 5.14 5.46 19,484
03/15/2019 5.1472 5.1472 5.1111 5.1125 1,165
03/14/2019 5.29 5.3 5.03 5.05 9,863
03/13/2019 5.69 5.9519 5.29 5.29 20,214
03/12/2019 6.3 6.48 5.58 5.58 11,924
03/11/2019 6.35 6.35 6.01 6.3 4,347
03/08/2019 6.39 6.39 6.1 6.21 49,191
03/07/2019 5.5 6.19 5.5 6 12,397
03/06/2019 5.4218 5.535 5.35 5.5 5,665
03/05/2019 5.3 5.395 5.13 5.3211 4,566
03/04/2019 5.2 5.5 5.16 5.16 19,081
03/01/2019 5.25 5.273 5.25 5.273 326
02/28/2019 5 5.3264 5 5.2 7,882
02/27/2019 4.9 5.162 4.9 5.07 5,166
02/26/2019 5.1167 5.1167 4.94 4.94 1,627
02/25/2019 5.0799 5.1918 4.95 5.11 6,432
02/22/2019 5.36 5.4 4.9 4.95 10,788
02/21/2019 5.6475 5.6475 4.75 5.35 7,987
02/20/2019 5.8 5.83 5.65 5.7 2,797
02/19/2019 6.01 6.01 5.84 5.84 1,828
02/15/2019 6.03 6.03 6.03 6.03 797
02/14/2019 5.85 5.85 5.85 5.85 519
02/13/2019 5.88 5.9301 5.86 5.89 1,967
02/12/2019 5.4 5.8 5.4 5.6 4,642
02/11/2019 5.3161 5.5738 5.3161 5.5738 626
02/08/2019 5.5 5.5 5.5 5.5 00
02/07/2019 5.629 5.63 5.5 5.5 2,843
02/06/2019 5.67 5.69 5.55 5.69 6,967
02/05/2019 5.61 5.79 5.6 5.661 5,026
02/04/2019 6 6.1237 5.6 5.6 3,894
02/01/2019 6.06 6.2073 5.91 6 2,155
01/31/2019 5.9 5.9904 5.9 5.9 1,958
01/30/2019 5.8585 6.15 5.8585 5.898 863
01/29/2019 6.28 6.28 6.04 6.05 1,804
01/28/2019 6.57 6.57 6.24 6.29 3,624
01/25/2019 6.8 6.8049 6.54 6.54 9,240
01/24/2019 6.8166 6.8166 6.8166 6.8166 254
01/23/2019 6.627 6.82 6.62 6.62 5,190
01/22/2019 6.3014 6.5328 6.26 6.45 6,282
01/18/2019 5.8 6.57 5.8 6.57 2,175
*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