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 |
| Feb 26, 2016 | $7.00 | $7.30 | $6.99 | $7.02 | 113 500 |
| Feb 25, 2016 | $7.17 | $7.30 | $7.00 | $6.79 | 112 000 |
| Feb 24, 2016 | $7.40 | $7.55 | $7.25 | $7.26 | 42 200 |
| Feb 23, 2016 | $7.66 | $7.74 | $7.49 | $7.21 | 37 600 |
| Feb 22, 2016 | $7.45 | $7.64 | $7.26 | $7.29 | 82 700 |
| Feb 19, 2016 | $7.01 | $7.23 | $7.00 | $6.88 | 30 900 |
| Feb 18, 2016 | $7.27 | $7.27 | $6.95 | $6.78 | 36 200 |
| Feb 17, 2016 | $7.40 | $7.53 | $7.19 | $7.01 | 34 400 |
| Feb 16, 2016 | $7.49 | $7.60 | $7.24 | $7.15 | 36 500 |
| Feb 12, 2016 | $6.80 | $7.27 | $6.69 | $6.92 | 35 100 |
| Feb 11, 2016 | $6.82 | $7.00 | $6.33 | $6.66 | 132 100 |
| Feb 10, 2016 | $7.81 | $8.26 | $7.12 | $6.92 | 84 900 |
| Feb 09, 2016 | $8.20 | $8.73 | $7.75 | $7.61 | 40 300 |
| Feb 08, 2016 | $9.11 | $10.48 | $8.70 | $8.42 | 20 700 |
| Feb 05, 2016 | $9.05 | $10.20 | $9.00 | $8.82 | 14 900 |
| Feb 04, 2016 | $9.06 | $9.16 | $8.90 | $8.76 | 12 700 |
| Feb 03, 2016 | $9.09 | $9.27 | $8.90 | $8.83 | 9 400 |
| Feb 02, 2016 | $9.25 | $9.39 | $9.00 | $8.66 | 25 200 |
| Feb 01, 2016 | $9.15 | $9.46 | $8.94 | $8.90 | 9 000 |
| Jan 29, 2016 | $8.76 | $9.15 | $8.76 | $8.57 | 35 200 |
| Jan 28, 2016 | $8.84 | $9.18 | $8.55 | $8.22 | 45 500 |
| Jan 27, 2016 | $9.14 | $9.20 | $8.69 | $8.49 | 52 100 |
| Jan 26, 2016 | $9.00 | $9.24 | $8.79 | $8.65 | 15 400 |
| Jan 25, 2016 | $8.97 | $9.03 | $8.55 | $8.69 | 25 100 |
| Jan 22, 2016 | $8.23 | $8.93 | $8.23 | $8.52 | 12 700 |
