Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Internet Nationwide Financial Services Inc (NQ: CIFS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 24.32 24.70 23.16 23.84 182,855 -0.49(-2.01%)
May 30, 2018 25.52 26.21 24.06 24.33 201,777 -1.36(-5.29%)
May 29, 2018 24.99 25.80 24.23 25.69 130,110 +0.79(+3.17%)
May 25, 2018 24.90 24.90 24.90 0 +1.65(+7.10%)
May 24, 2018 22.02 23.79 22.02 23.25 144,007 +1.10(+4.97%)
May 23, 2018 21.28 22.23 21.28 22.15 57,422 +0.57(+2.64%)
May 22, 2018 21.60 21.94 21.11 21.58 87,057 -0.30(-1.37%)
May 21, 2018 24.49 24.65 21.28 21.88 150,156 -2.65(-10.80%)
May 18, 2018 24.68 25.76 24.01 24.53 74,567 -0.29(-1.17%)
May 17, 2018 28.67 28.94 24.22 24.82 258,229 -4.00(-13.88%)
May 16, 2018 30.65 33.24 28.51 28.82 363,177 -1.37(-4.54%)
May 15, 2018 30.50 31.99 29.60 30.19 121,236 -0.21(-0.69%)
May 14, 2018 30.74 31.22 30.17 30.40 95,052 -0.22(-0.72%)
May 11, 2018 32.25 32.25 30.30 30.62 108,072 -1.53(-4.76%)
May 10, 2018 32.83 33.14 31.88 32.15 74,833 -0.87(-2.63%)
May 09, 2018 33.36 34.30 32.70 33.02 112,396 -0.38(-1.14%)
May 08, 2018 33.66 33.78 32.71 33.40 46,694 -0.47(-1.39%)
May 07, 2018 34.11 34.38 31.45 33.87 200,044 -0.47(-1.37%)
May 04, 2018 33.81 34.85 33.76 34.34 82,700 +0.64(+1.90%)
May 03, 2018 32.99 34.50 32.99 33.70 96,435 +0.98(+3.00%)
May 02, 2018 31.94 33.29 31.94 32.72 124,697 +1.09(+3.45%)
May 01, 2018 32.30 33.25 31.03 31.63 159,642 -0.36(-1.13%)
Apr 30, 2018 30.00 33.32 29.97 31.99 184,531 +3.03(+10.46%)
Apr 27, 2018 27.80 29.20 27.00 28.96 127,605 +1.22(+4.40%)
Apr 26, 2018 26.92 28.48 26.92 27.74 127,226 +1.16(+4.36%)
Apr 25, 2018 24.63 27.27 24.63 26.58 142,497 +1.90(+7.70%)
Apr 24, 2018 25.58 26.97 24.35 24.68 251,438 -0.90(-3.52%)
Apr 23, 2018 22.52 26.00 22.52 25.58 171,414 +2.90(+12.79%)
Apr 20, 2018 22.83 24.50 22.65 22.68 149,700 -0.13(-0.57%)
Apr 19, 2018 21.02 23.55 20.76 22.81 154,709 +1.70(+8.03%)
Apr 18, 2018 21.61 23.18 19.85 21.11 195,908 -0.71(-3.23%)
Apr 17, 2018 17.85 23.50 17.79 21.82 462,132 +4.03(+22.65%)
Apr 16, 2018 17.08 18.04 17.08 17.79 136,055 +0.46(+2.65%)
Apr 13, 2018 18.73 18.75 17.00 17.33 97,983 -1.45(-7.72%)
Apr 12, 2018 19.31 19.50 17.18 18.78 170,580 -0.36(-1.88%)
Apr 11, 2018 19.62 19.99 18.83 19.14 87,622 -0.75(-3.77%)
Apr 10, 2018 21.12 21.20 18.26 19.89 152,965 -1.17(-5.56%)
Apr 09, 2018 28.83 28.97 21.06 21.06 239,581 -8.14(-27.88%)
Apr 06, 2018 31.95 31.95 26.26 29.20 207,839 -2.75(-8.61%)
Apr 05, 2018 32.10 32.54 30.09 31.95 119,609 -0.15(-0.47%)
Apr 04, 2018 32.12 32.41 32.00 32.10 45,165 -0.04(-0.12%)
Apr 03, 2018 32.41 32.46 31.84 32.14 40,073 -0.27(-0.83%)
Apr 02, 2018 32.01 32.54 32.00 32.41 51,724 +0.30(+0.93%)
Mar 29, 2018 32.11 32.11 32.11 0 -0.29(-0.90%)
Mar 28, 2018 32.01 32.86 32.00 32.40 53,285 +0.27(+0.84%)
Mar 27, 2018 33.06 33.06 31.57 32.13 86,424 -0.93(-2.81%)
Mar 26, 2018 32.76 33.49 32.73 33.06 49,108 +0.30(+0.92%)
Mar 23, 2018 32.00 32.76 31.97 32.76 56,726 +0.75(+2.35%)
Mar 22, 2018 32.73 32.92 31.80 32.01 55,456 -0.42(-1.30%)
Mar 21, 2018 32.44 32.85 32.43 32.43 41,712 +0.10(+0.31%)
Mar 20, 2018 32.36 32.88 32.20 32.33 46,884 -0.10(-0.31%)
Mar 19, 2018 32.82 32.82 31.90 32.43 67,357 -0.47(-1.43%)
Mar 16, 2018 32.90 33.06 32.38 32.90 104,396 +0.11(+0.34%)
Mar 15, 2018 32.34 33.50 32.30 32.79 87,444 +0.45(+1.39%)
Mar 14, 2018 34.23 34.68 32.27 32.34 43,394 -2.05(-5.96%)
Mar 13, 2018 34.61 34.70 34.12 34.39 50,175 -0.13(-0.38%)
Mar 12, 2018 34.59 34.99 34.10 34.52 62,273 +0.12(+0.35%)
Mar 09, 2018 35.63 36.70 34.00 34.40 52,431 -0.88(-2.49%)
Mar 08, 2018 35.93 36.00 35.28 35.28 49,493 -0.50(-1.40%)
Mar 07, 2018 35.30 36.00 35.00 35.78 56,184 +0.19(+0.53%)
Mar 06, 2018 35.57 36.44 35.32 35.59 59,354 -0.06(-0.17%)
Mar 05, 2018 36.63 36.72 35.24 35.65 51,271 -0.85(-2.33%)
Mar 02, 2018 36.97 37.00 35.35 36.50 53,733 -0.04(-0.11%)
Mar 01, 2018 38.09 39.50 35.99 36.54 117,222 -1.04(-2.77%)
Feb 28, 2018 38.61 38.61 37.58 37.58 103,614 -0.38(-1.00%)
Feb 27, 2018 39.25 39.94 37.65 37.96 75,219 -1.77(-4.46%)
Feb 26, 2018 43.68 43.68 39.51 39.73 83,485 -3.77(-8.67%)
Feb 23, 2018 43.45 44.17 43.10 43.50 52,497 +0.51(+1.19%)
Feb 22, 2018 44.83 44.83 42.80 42.99 59,275 -1.81(-4.04%)
Feb 21, 2018 43.58 44.96 43.20 44.80 96,109 +1.37(+3.15%)
Feb 20, 2018 45.31 47.00 43.00 43.43 114,211 -1.63(-3.62%)
Feb 16, 2018 45.06 45.06 45.06 0 +0.29(+0.65%)
Feb 15, 2018 44.99 44.99 44.19 44.77 56,706 +0.66(+1.50%)
Feb 14, 2018 44.77 45.20 43.78 44.11 39,247 -0.35(-0.79%)
Feb 13, 2018 45.25 45.62 44.01 44.46 68,271 -0.88(-1.94%)
Feb 12, 2018 44.53 46.09 44.50 45.34 138,869 +1.11(+2.51%)
Feb 09, 2018 44.29 45.20 43.26 44.23 225,296 +0.02(+0.05%)
Feb 08, 2018 46.73 47.10 42.79 44.21 165,805 -2.18(-4.70%)
Feb 07, 2018 46.05 47.98 45.90 46.39 207,379 +0.33(+0.72%)
Feb 06, 2018 46.25 47.00 44.75 46.06 124,389 -0.25(-0.54%)
Feb 05, 2018 46.18 47.43 44.80 46.31 166,671 -0.28(-0.60%)
Feb 02, 2018 43.88 47.00 43.40 46.59 285,693 +2.93(+6.71%)
Feb 01, 2018 39.00 44.20 38.90 43.66 336,583 +4.87(+12.55%)
Jan 31, 2018 39.79 40.80 38.46 38.79 167,622 -1.48(-3.68%)
Jan 30, 2018 38.81 41.00 38.60 40.27 173,233 +0.13(+0.32%)
Jan 29, 2018 37.92 40.99 37.10 40.14 257,490 +2.03(+5.33%)
Jan 26, 2018 37.61 38.54 37.61 38.11 133,514 +0.15(+0.40%)
Jan 25, 2018 36.31 38.50 36.30 37.96 146,222 +1.01(+2.73%)
Jan 24, 2018 36.58 37.47 36.44 36.95 137,057 -0.30(-0.81%)
Jan 23, 2018 35.70 37.55 35.14 37.25 189,278 +1.80(+5.08%)
Jan 22, 2018 34.62 35.59 34.62 35.45 64,833 +0.16(+0.45%)
Jan 19, 2018 35.87 35.87 34.34 35.29 47,182 -0.47(-1.31%)
Jan 18, 2018 37.20 37.50 34.80 35.76 252,713 -1.41(-3.79%)
Jan 17, 2018 37.82 39.44 35.89 37.17 335,872 -0.82(-2.16%)
Jan 16, 2018 41.47 41.47 37.42 37.99 361,734 -3.86(-9.22%)
Jan 12, 2018 41.85 41.85 41.85 0 -1.08(-2.52%)
Jan 11, 2018 42.95 43.23 42.25 42.93 190,445 -0.27(-0.63%)
Jan 10, 2018 43.50 42.78 43.20 311,237 +0.42(+0.98%)
Jan 09, 2018 42.10 43.79 41.00 42.78 318,422 +0.18(+0.42%)
Jan 08, 2018 42.18 43.99 41.23 42.60 237,765 +0.45(+1.07%)
Jan 05, 2018 41.59 43.23 40.26 42.15 198,488 +0.08(+0.19%)
Jan 04, 2018 43.65 43.80 41.70 42.07 121,051 -1.44(-3.31%)
Jan 03, 2018 42.95 43.91 41.20 43.51 188,527 +0.67(+1.56%)
Jan 02, 2018 41.42 45.87 41.20 42.84 244,127 +0.89(+2.12%)
Dec 29, 2017 41.95 41.95 41.95 0 -0.45(-1.06%)
Dec 28, 2017 42.20 43.23 41.47 42.40 137,722 +0.00(+0.00%)
Dec 27, 2017 42.96 43.08 42.01 42.40 128,931 -0.39(-0.91%)
Dec 26, 2017 42.39 44.00 42.01 42.79 83,821 +0.05(+0.12%)
Dec 22, 2017 42.07 43.41 40.81 42.74 184,943 +0.24(+0.56%)
Dec 21, 2017 40.01 44.28 40.01 42.50 226,885 +0.63(+1.50%)
Dec 20, 2017 38.00 43.44 32.11 41.87 979,907 +3.55(+9.26%)
Dec 19, 2017 40.27 40.27 37.78 38.32 327,655 -3.59(-8.57%)
Dec 18, 2017 44.50 45.07 41.26 41.91 183,816 -1.04(-2.42%)
Dec 15, 2017 46.81 46.89 40.71 42.95 282,525 -4.87(-10.18%)
Dec 14, 2017 50.10 50.10 47.12 47.82 81,225 -2.38(-4.74%)
Dec 13, 2017 51.70 51.70 48.02 50.20 310,832 -0.88(-1.72%)
Dec 12, 2017 55.35 56.68 50.58 51.08 212,494 -4.68(-8.39%)
Dec 11, 2017 57.34 58.50 55.02 55.76 201,636 -1.75(-3.04%)
Dec 08, 2017 58.10 59.50 56.68 57.51 249,108 -0.42(-0.73%)
Dec 07, 2017 58.63 61.41 57.60 57.93 168,002 -0.60(-1.03%)
Dec 06, 2017 58.99 61.00 58.22 58.53 247,501 -0.47(-0.80%)
Dec 05, 2017 57.47 58.87 57.40 59.00 184,921 +0.65(+1.11%)
Dec 04, 2017 59.01 59.19 57.04 58.35 160,946 -0.44(-0.75%)
Dec 01, 2017 56.75 58.90 54.51 58.79 205,711 +0.65(+1.12%)
Nov 30, 2017 58.78 59.45 51.93 58.14 476,662 +0.01(+0.02%)
Nov 29, 2017 62.50 62.90 55.05 58.13 271,470 -2.87(-4.70%)
Nov 28, 2017 59.25 65.91 59.25 61.00 505,661 +2.52(+4.31%)
Nov 27, 2017 59.78 60.37 57.70 58.48 314,012 -0.82(-1.38%)
Nov 24, 2017 58.20 61.00 57.81 59.30 214,083 +0.64(+1.09%)
Nov 22, 2017 59.60 59.95 58.35 58.66 283,614 -0.92(-1.54%)
Nov 21, 2017 58.99 61.73 55.80 59.58 602,970 -1.04(-1.72%)
Nov 20, 2017 59.00 62.15 58.56 60.62 465,531 +1.52(+2.57%)
Nov 17, 2017 57.54 59.18 57.20 59.10 359,878 +1.56(+2.71%)
Nov 16, 2017 55.36 58.41 54.68 57.54 344,119 +2.34(+4.24%)
Nov 15, 2017 50.52 55.85 49.59 55.20 398,679 +5.41(+10.87%)
Nov 14, 2017 47.93 50.67 46.98 49.79 348,146 +1.38(+2.85%)
Nov 13, 2017 48.10 49.30 48.10 48.41 343,524 -0.89(-1.81%)
Nov 10, 2017 47.48 49.49 47.48 49.30 311,671 +1.07(+2.22%)
Nov 09, 2017 47.87 48.30 42.06 48.23 378,192 -0.21(-0.43%)
Nov 08, 2017 47.31 48.50 46.38 48.44 412,868 +0.74(+1.55%)
Nov 07, 2017 40.52 48.00 40.35 47.70 439,608 +7.32(+18.13%)
Nov 06, 2017 38.48 40.78 38.20 40.38 510,960 +1.43(+3.67%)
Nov 03, 2017 37.57 39.76 36.55 38.95 302,517 +1.06(+2.80%)
Nov 02, 2017 33.00 37.89 33.00 37.89 221,578 +7.69(+25.46%)
Nov 01, 2017 41.35 41.36 30.00 30.20 664,088 -11.20(-27.05%)
Oct 31, 2017 41.30 43.25 39.13 41.40 594,714 +0.10(+0.24%)
Oct 30, 2017 40.15 42.50 38.00 41.30 640,589 +1.16(+2.89%)
Oct 27, 2017 37.85 41.88 35.54 40.14 538,827 +2.79(+7.47%)
Oct 26, 2017 33.20 38.41 33.20 37.35 450,007 +4.34(+13.15%)
Oct 25, 2017 31.72 33.67 31.50 33.01 473,116 +0.90(+2.80%)
Oct 24, 2017 31.01 33.40 30.49 32.11 376,519 +0.64(+2.03%)
Oct 23, 2017 29.51 33.00 28.86 31.47 394,518 +1.96(+6.64%)
Oct 20, 2017 29.10 30.10 27.70 29.51 295,095 +0.31(+1.04%)
Oct 19, 2017 29.00 30.63 25.52 29.20 290,994 +0.30(+1.06%)
Oct 18, 2017 22.62 30.00 21.02 28.90 335,234 +6.44(+28.67%)
Oct 17, 2017 22.98 22.98 22.36 22.46 130,148 -0.44(-1.92%)
Oct 16, 2017 22.73 22.95 22.20 22.90 148,214 +0.35(+1.55%)
Oct 13, 2017 22.71 23.01 22.40 22.55 83,373 -0.25(-1.10%)
Oct 12, 2017 23.47 23.60 22.10 22.80 154,486 -0.68(-2.90%)
Oct 11, 2017 23.45 23.63 22.55 23.48 182,878 -0.03(-0.13%)
Oct 10, 2017 23.55 23.84 22.50 23.51 243,590 -0.16(-0.68%)
Oct 09, 2017 23.01 23.98 22.54 23.67 223,600 +0.77(+3.36%)
Oct 06, 2017 22.76 24.75 22.03 22.90 169,621 -0.21(-0.91%)
Oct 05, 2017 23.02 23.25 19.98 23.11 292,910 -0.09(-0.39%)
Oct 04, 2017 21.00 23.27 19.45 23.20 315,114 +2.35(+11.27%)
Oct 03, 2017 20.94 21.40 18.46 20.85 173,454 -0.20(-0.95%)
Oct 02, 2017 19.91 21.31 19.71 21.05 174,944 +1.09(+5.46%)
Sep 29, 2017 19.89 19.98 19.48 19.96 150,314 -0.08(-0.40%)
Sep 28, 2017 19.85 20.05 19.47 20.04 244,088 +0.00(+0.00%)
Sep 27, 2017 17.51 20.04 17.51 20.04 237,601 +1.92(+10.60%)
Sep 26, 2017 16.23 18.20 16.23 18.12 247,536 +2.14(+13.39%)
Sep 25, 2017 15.00 16.63 14.99 15.98 215,971 +1.02(+6.82%)
Sep 22, 2017 15.00 15.15 14.74 14.96 183,445 -0.08(-0.53%)
Sep 21, 2017 15.09 15.11 14.85 15.04 134,396 +0.04(+0.27%)
Sep 20, 2017 15.16 15.16 14.55 15.00 167,323 -0.02(-0.13%)
Sep 19, 2017 14.73 15.06 14.70 15.02 171,975 +0.30(+2.04%)
Sep 18, 2017 14.20 14.72 14.15 14.72 178,845 +0.46(+3.23%)
Sep 15, 2017 13.79 14.26 13.77 14.26 172,537 +0.56(+4.09%)
Sep 14, 2017 13.72 13.80 13.56 13.70 111,494 +0.08(+0.59%)
Sep 13, 2017 12.83 13.65 12.79 13.62 184,733 +0.81(+6.32%)
Sep 12, 2017 12.80 12.92 12.70 12.81 70,510 +0.04(+0.31%)
Sep 11, 2017 12.60 12.78 12.50 12.77 59,534 +0.04(+0.31%)
Sep 08, 2017 12.73 12.73 12.36 12.73 59,443 +0.03(+0.24%)
Sep 07, 2017 12.78 12.78 12.36 12.70 75,028 +0.01(+0.08%)
Sep 06, 2017 12.36 13.48 12.31 12.69 132,255 +0.37(+3.00%)
Sep 05, 2017 12.30 12.38 12.25 12.32 74,246 -0.03(-0.24%)
Sep 01, 2017 12.46 12.46 12.30 12.35 60,490 -0.05(-0.40%)
Aug 31, 2017 12.46 12.47 12.39 12.40 64,585 +0.01(+0.08%)
Aug 30, 2017 12.40 12.49 12.27 12.39 83,108 +0.05(+0.41%)
Aug 29, 2017 12.34 12.48 12.20 12.34 70,057 -0.03(-0.24%)
Aug 28, 2017 12.32 12.52 12.30 12.37 72,353 -0.13(-1.04%)
Aug 25, 2017 12.55 12.75 12.20 12.50 117,509 -0.02(-0.16%)
Aug 24, 2017 12.57 12.57 12.12 12.52 91,522 -0.02(-0.16%)
Aug 23, 2017 12.60 12.70 12.23 12.54 28,924 +0.04(+0.32%)
Aug 22, 2017 12.86 12.86 12.06 12.50 56,317 -0.31(-2.42%)
Aug 21, 2017 12.90 12.91 12.71 12.81 45,144 -0.09(-0.70%)
Aug 18, 2017 12.97 12.97 12.79 12.90 61,689 +0.01(+0.08%)
Aug 17, 2017 12.98 12.98 12.76 12.89 54,411 +0.03(+0.20%)
Aug 16, 2017 12.85 13.22 12.80 12.86 98,575 -0.32(-2.43%)
Aug 15, 2017 12.30 13.27 12.02 13.18 153,414 +0.92(+7.54%)
Aug 14, 2017 12.15 13.11 12.10 12.26 78,993 +0.17(+1.40%)
Aug 11, 2017 11.10 12.15 11.10 12.09 66,861 +0.96(+8.63%)
Aug 10, 2017 11.44 11.78 10.81 11.13 54,568 -0.85(-7.10%)
Aug 09, 2017 12.34 12.36 11.90 11.98 99,678 -0.32(-2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.