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%)
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.