NASDAQ:CMFN
Delisted
CM Finance Inc Stock Price (Quote)
$5.52
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.52 | $5.52 | Friday, 27th May 2022 CMFN stock ended at $5.52. During the day the stock fluctuated 0% from a day low at $5.52 to a day high of $5.52. |
| 90 days | $5.52 | $5.72 | |
| 52 weeks | $4.77 | $6.58 |
| Date | Open | High | Low | Close | Volume |
| Jan 10, 2020 | $7.07 | $7.10 | $7.02 | $7.10 | 5 258 |
| Jan 09, 2020 | $7.01 | $7.09 | $6.95 | $7.04 | 17 075 |
| Jan 08, 2020 | $6.82 | $7.01 | $6.82 | $7.01 | 22 661 |
| Jan 07, 2020 | $6.96 | $7.09 | $6.92 | $6.93 | 13 000 |
| Jan 06, 2020 | $6.96 | $6.98 | $6.92 | $6.95 | 12 904 |
| Jan 03, 2020 | $6.74 | $6.99 | $6.74 | $6.99 | 23 871 |
| Jan 02, 2020 | $6.84 | $6.84 | $6.70 | $6.73 | 47 522 |
| Dec 31, 2019 | $6.74 | $6.85 | $6.69 | $6.70 | 168 702 |
| Dec 30, 2019 | $6.84 | $6.89 | $6.71 | $6.77 | 52 921 |
| Dec 27, 2019 | $6.81 | $6.96 | $6.80 | $6.80 | 38 944 |
| Dec 26, 2019 | $7.03 | $7.03 | $6.77 | $6.80 | 58 052 |
| Dec 24, 2019 | $7.05 | $7.05 | $6.95 | $6.95 | 8 784 |
| Dec 23, 2019 | $6.96 | $7.06 | $6.96 | $7.00 | 20 259 |
| Dec 20, 2019 | $6.87 | $7.01 | $6.87 | $6.96 | 23 597 |
| Dec 19, 2019 | $7.02 | $7.06 | $6.91 | $6.93 | 29 070 |
| Dec 18, 2019 | $7.00 | $7.07 | $7.00 | $7.05 | 70 702 |
| Dec 17, 2019 | $6.96 | $6.99 | $6.96 | $6.97 | 20 498 |
| Dec 16, 2019 | $7.00 | $7.00 | $6.95 | $6.99 | 26 529 |
| Dec 13, 2019 | $6.91 | $6.99 | $6.91 | $6.95 | 27 572 |
| Dec 12, 2019 | $6.81 | $7.00 | $6.81 | $6.99 | 25 074 |
| Dec 11, 2019 | $7.15 | $7.22 | $7.00 | $7.12 | 85 448 |
| Dec 10, 2019 | $7.23 | $7.25 | $7.05 | $7.09 | 79 000 |
| Dec 09, 2019 | $7.47 | $7.47 | $7.22 | $7.23 | 29 220 |
| Dec 06, 2019 | $7.24 | $7.28 | $7.17 | $7.17 | 17 901 |
| Dec 05, 2019 | $7.18 | $7.34 | $7.13 | $7.32 | 18 702 |
