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 (%)
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%)
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.