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 |
Historical CM Finance Inc prices
Date | Open | High | Low | Close | Volume |
2019-08-19 | $7.16 | $7.26 | $7.04 | $7.06 | 58 150 |
2019-08-16 | $7.12 | $7.17 | $7.12 | $7.12 | 17 684 |
2019-08-15 | $7.20 | $7.32 | $7.13 | $7.14 | 19 766 |
2019-08-14 | $7.33 | $7.33 | $7.18 | $7.19 | 15 929 |
2019-08-13 | $7.32 | $7.32 | $7.20 | $7.26 | 13 412 |
2019-08-12 | $7.26 | $7.26 | $7.19 | $7.21 | 11 167 |
2019-08-09 | $7.34 | $7.34 | $7.22 | $7.25 | 19 340 |
2019-08-08 | $7.26 | $7.34 | $7.16 | $7.28 | 10 127 |
2019-08-07 | $7.16 | $7.30 | $7.16 | $7.26 | 13 881 |
2019-08-06 | $7.22 | $7.34 | $7.16 | $7.18 | 20 068 |
2019-08-05 | $7.28 | $7.37 | $7.16 | $7.18 | 22 368 |
2019-08-02 | $7.32 | $7.40 | $7.27 | $7.40 | 19 739 |
2019-08-01 | $7.30 | $7.38 | $7.29 | $7.31 | 8 744 |
2019-07-31 | $7.40 | $7.43 | $7.25 | $7.35 | 20 840 |
2019-07-30 | $7.36 | $7.45 | $7.35 | $7.42 | 28 067 |
2019-07-29 | $7.31 | $7.40 | $7.30 | $7.40 | 18 015 |
2019-07-26 | $7.35 | $7.38 | $7.28 | $7.31 | 9 889 |
2019-07-25 | $7.31 | $7.33 | $7.30 | $7.32 | 3 323 |
2019-07-24 | $7.32 | $7.39 | $7.30 | $7.37 | 21 668 |
2019-07-23 | $7.31 | $7.35 | $7.31 | $7.35 | 107 304 |
2019-07-22 | $7.30 | $7.40 | $7.30 | $7.30 | 9 315 |
2019-07-19 | $7.42 | $7.45 | $7.29 | $7.36 | 15 460 |
2019-07-18 | $7.47 | $7.48 | $7.42 | $7.42 | 19 395 |
2019-07-17 | $7.43 | $7.49 | $7.42 | $7.49 | 14 843 |
2019-07-16 | $7.48 | $7.50 | $7.44 | $7.44 | 9 035 |