GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CM Finance Inc Stock Price (Quote) NASDAQ:CMFN

$5.63 ( -1.05% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $5.51 $6.14 Wednesday, 23rd Jun 2021 CMFN stock ended at $5.63. This is 1.05% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 2.13% from a day low at $5.62 to a day high of $5.74.
90 days $5.21 $6.14
52 weeks $2.87 $6.30

Historical CM Finance Inc prices

Date Open High Low Close Volume
2021-06-23 $5.68 $5.74 $5.62 $5.63 35 752
2021-06-22 $5.69 $5.74 $5.60 $5.69 35 355
2021-06-21 $5.60 $5.70 $5.53 $5.67 43 314
2021-06-18 $5.64 $5.73 $5.52 $5.59 32 430
2021-06-17 $5.81 $5.85 $5.66 $5.66 110 744
2021-06-16 $6.07 $6.11 $6.01 $6.04 202 238
2021-06-15 $6.03 $6.14 $5.96 $6.03 149 902
2021-06-14 $5.85 $5.99 $5.84 $5.99 149 111
2021-06-11 $5.85 $5.85 $5.80 $5.85 70 107
2021-06-10 $5.84 $5.90 $5.81 $5.84 56 277
2021-06-09 $5.77 $5.85 $5.76 $5.81 39 584
2021-06-08 $5.69 $5.77 $5.69 $5.77 110 532
2021-06-07 $5.75 $5.75 $5.62 $5.68 50 421
2021-06-04 $5.76 $5.77 $5.51 $5.60 169 850
2021-06-03 $5.76 $5.77 $5.72 $5.74 35 982
2021-06-02 $5.77 $5.79 $5.71 $5.74 70 423
2021-06-01 $5.76 $5.77 $5.66 $5.70 97 121
2021-05-28 $5.68 $5.72 $5.63 $5.65 57 114
2021-05-27 $5.70 $5.93 $5.66 $5.68 34 284
2021-05-26 $5.69 $5.72 $5.60 $5.62 53 818
2021-05-25 $5.86 $5.86 $5.63 $5.65 58 813
2021-05-24 $5.85 $5.85 $5.75 $5.84 17 418
2021-05-21 $5.76 $5.87 $5.71 $5.82 22 894
2021-05-20 $5.78 $5.80 $5.73 $5.80 11 588
2021-05-19 $5.82 $5.87 $5.72 $5.79 6 023
2021-05-18 $5.84 $5.89 $5.76 $5.80 26 500
2021-05-17 $5.80 $5.89 $5.72 $5.89 33 665
2021-05-14 $5.75 $5.79 $5.66 $5.71 40 083
2021-05-13 $5.60 $5.76 $5.60 $5.75 13 413
2021-05-12 $5.76 $5.90 $5.61 $5.63 58 130
2021-05-11 $5.71 $5.87 $5.70 $5.84 47 516
2021-05-10 $5.90 $5.90 $5.87 $5.87 21 604
2021-05-07 $5.88 $5.90 $5.75 $5.85 23 378
2021-05-06 $5.84 $5.87 $5.76 $5.86 22 703
2021-05-05 $5.80 $5.85 $5.61 $5.81 37 665
2021-05-04 $5.80 $5.80 $5.75 $5.77 25 414
2021-05-03 $5.83 $5.84 $5.77 $5.78 59 354
2021-04-30 $5.89 $5.93 $5.77 $5.77 32 761
2021-04-29 $5.89 $5.95 $5.85 $5.89 36 709
2021-04-28 $5.76 $5.89 $5.76 $5.85 54 964
2021-04-27 $5.75 $5.79 $5.72 $5.78 18 496
2021-04-26 $5.64 $5.76 $5.64 $5.71 20 724
2021-04-23 $5.74 $5.75 $5.70 $5.71 10 443
2021-04-22 $5.73 $5.74 $5.67 $5.68 16 473
2021-04-21 $5.73 $5.75 $5.68 $5.72 26 783
2021-04-20 $5.75 $5.75 $5.68 $5.69 21 617
2021-04-19 $5.73 $5.79 $5.65 $5.67 22 837
2021-04-16 $5.74 $5.74 $5.67 $5.70 16 630
2021-04-15 $5.79 $5.79 $5.68 $5.68 15 379
2021-04-14 $5.68 $5.88 $5.67 $5.67 16 084

About CM Finance Inc

CM Finance Inc. is a business development company specializing in loan, mezzanine, middle market, growth capital, and recapitalization investments. The fund typically invests in United States and Europe. Within United States, the fund seeks to invest in Midatlantic, Midwest, Northeast, Southeast, and West Coast regions. The fund primarily invests in cable and satellites; consumer services; healthcare equipment and services; industrials; informati... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT