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 |
2021-11-29 | $5.52 | $5.52 | $5.45 | $5.50 | 39 077 |
2021-11-26 | $5.31 | $5.63 | $5.31 | $5.42 | 31 819 |
2021-11-24 | $5.44 | $5.48 | $5.35 | $5.40 | 52 496 |
2021-11-23 | $5.44 | $5.54 | $5.30 | $5.41 | 44 299 |
2021-11-22 | $5.48 | $5.55 | $5.36 | $5.48 | 28 434 |
2021-11-19 | $5.39 | $5.54 | $5.36 | $5.46 | 44 407 |
2021-11-18 | $5.43 | $5.50 | $5.39 | $5.43 | 24 053 |
2021-11-17 | $5.49 | $5.64 | $5.35 | $5.47 | 75 659 |
2021-11-16 | $5.65 | $5.71 | $5.51 | $5.55 | 66 684 |
2021-11-15 | $5.63 | $5.72 | $5.61 | $5.70 | 51 831 |
2021-11-12 | $5.59 | $5.70 | $5.55 | $5.59 | 24 565 |
2021-11-11 | $5.68 | $5.68 | $5.47 | $5.63 | 25 657 |
2021-11-10 | $5.67 | $5.69 | $5.54 | $5.64 | 34 761 |
2021-11-09 | $5.50 | $5.69 | $5.42 | $5.68 | 161 853 |
2021-11-08 | $5.41 | $5.41 | $5.30 | $5.40 | 51 195 |
2021-11-05 | $5.36 | $5.47 | $5.36 | $5.42 | 26 371 |
2021-11-04 | $5.38 | $5.42 | $5.34 | $5.42 | 26 565 |
2021-11-03 | $5.34 | $5.40 | $5.34 | $5.40 | 12 956 |
2021-11-02 | $5.38 | $5.40 | $5.34 | $5.36 | 18 732 |
2021-11-01 | $5.34 | $5.41 | $5.32 | $5.41 | 10 489 |
2021-10-29 | $5.30 | $5.41 | $5.22 | $5.34 | 19 942 |
2021-10-28 | $5.45 | $5.46 | $5.23 | $5.30 | 108 257 |
2021-10-27 | $5.48 | $5.48 | $5.45 | $5.47 | 29 580 |
2021-10-26 | $5.50 | $5.50 | $5.45 | $5.45 | 15 802 |
2021-10-25 | $5.46 | $5.50 | $5.45 | $5.46 | 30 593 |