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 |
| Dec 06, 2018 | $7.78 | $7.96 | $7.78 | $7.80 | 31 402 |
| Dec 04, 2018 | $7.97 | $7.99 | $7.75 | $7.94 | 22 618 |
| Dec 03, 2018 | $8.10 | $8.10 | $7.73 | $8.00 | 16 098 |
| Nov 30, 2018 | $7.75 | $8.10 | $7.70 | $8.10 | 45 456 |
| Nov 29, 2018 | $7.75 | $7.89 | $7.75 | $7.76 | 14 162 |
| Nov 28, 2018 | $7.87 | $7.89 | $7.75 | $7.75 | 26 509 |
| Nov 27, 2018 | $7.86 | $7.89 | $7.75 | $7.78 | 24 587 |
| Nov 26, 2018 | $8.00 | $8.03 | $7.85 | $7.86 | 16 510 |
| Nov 23, 2018 | $7.90 | $8.08 | $7.86 | $7.87 | 13 854 |
| Nov 21, 2018 | $8.13 | $8.15 | $7.96 | $7.96 | 16 634 |
| Nov 20, 2018 | $8.02 | $8.13 | $7.95 | $7.98 | 16 561 |
| Nov 19, 2018 | $8.17 | $8.17 | $7.98 | $8.03 | 11 457 |
| Nov 16, 2018 | $8.04 | $8.21 | $7.95 | $8.14 | 16 040 |
| Nov 15, 2018 | $8.15 | $8.15 | $8.02 | $8.08 | 14 104 |
| Nov 14, 2018 | $8.10 | $8.20 | $8.00 | $8.15 | 22 246 |
| Nov 13, 2018 | $8.10 | $8.23 | $8.08 | $8.10 | 12 231 |
| Nov 12, 2018 | $8.14 | $8.15 | $8.05 | $8.12 | 16 326 |
| Nov 09, 2018 | $8.11 | $8.21 | $8.11 | $8.14 | 9 339 |
| Nov 08, 2018 | $8.00 | $8.25 | $8.00 | $8.11 | 21 568 |
| Nov 07, 2018 | $8.04 | $8.24 | $8.02 | $8.14 | 29 781 |
| Nov 06, 2018 | $8.11 | $8.20 | $8.00 | $8.00 | 14 551 |
| Nov 05, 2018 | $7.99 | $8.18 | $7.99 | $8.08 | 10 970 |
| Nov 02, 2018 | $8.01 | $8.01 | $7.95 | $7.99 | 3 937 |
| Nov 01, 2018 | $7.95 | $8.10 | $7.95 | $8.00 | 13 922 |
| Oct 31, 2018 | $7.86 | $8.09 | $7.86 | $7.97 | 23 266 |
