CMFN Quote, Trading Chart, CM Finance Inc

home / stock / cmfn / cmfn quote

Stock Information
Company Name: CM Finance Inc
Stock Symbol: CMFN
Market: NASDAQ
Website: cmfn-inc.com
Menu
CMFN CMFN Quote CMFN Short CMFN News CMFN Articles CMFN Message Board
Get CMFN Alerts

News, Short Squeeze, Breakout and More Instantly...
CMFN Quote
Last:$7.03
Change Percent:-2.90%
Open:$7.19
Previous Close:$7.03
High:$7.2049
Low:$7.01
Volume:21,852
Last Trade Date Time:09/02/2019 04:47:33 pm
Quotes are delayed by 15 to 20 minutes.
CMFN Chart
Last Twenty Trading Days
Date:2019-09-02
Open:$7.19
Close:$7.03
High:$7.2049
Low:$7.01
Volume:21,852
Date:2019-08-30
Open:$7.19
Close:$7.03
High:$7.2049
Low:$7.01
Volume:21,852
Date:2019-08-29
Open:$7.05
Close:$7.24
High:$7.35
Low:$7.00
Volume:32,264
Date:2019-08-28
Open:$7.05
Close:$7.07
High:$7.09
Low:$7.04
Volume:18,091
Date:2019-08-27
Open:$7.09
Close:$7.06
High:$7.2036
Low:$7.06
Volume:16,327
Date:2019-08-26
Open:$7.10
Close:$7.0746
High:$7.1242
Low:$7.06
Volume:17,979
Date:2019-08-23
Open:$7.25
Close:$7.07
High:$7.25
Low:$7.06
Volume:18,329
Date:2019-08-22
Open:$7.19
Close:$7.25
High:$7.25
Low:$7.1229
Volume:15,257
Date:2019-08-21
Open:$7.25
Close:$7.235
High:$7.28
Low:$7.195
Volume:8,599
Date:2019-08-20
Open:$7.07
Close:$7.13
High:$7.30
Low:$7.06
Volume:21,298
Date:2019-08-19
Open:$7.16
Close:$7.06
High:$7.255
Low:$7.04
Volume:58,150
Date:2019-08-16
Open:$7.118
Close:$7.12
High:$7.1737
Low:$7.118
Volume:17,684
Date:2019-08-15
Open:$7.20
Close:$7.14
High:$7.315
Low:$7.13
Volume:19,766
Date:2019-08-14
Open:$7.326
Close:$7.19
High:$7.326
Low:$7.18
Volume:15,929
Date:2019-08-13
Open:$7.32
Close:$7.26
High:$7.32
Low:$7.20
Volume:13,412
Date:2019-08-12
Open:$7.2571
Close:$7.2146
High:$7.2571
Low:$7.19
Volume:11,167
Date:2019-08-09
Open:$7.3441
Close:$7.245
High:$7.3441
Low:$7.22
Volume:19,340
Date:2019-08-08
Open:$7.26
Close:$7.2833
High:$7.3439
Low:$7.16
Volume:10,127
Date:2019-08-07
Open:$7.16
Close:$7.26
High:$7.30
Low:$7.16
Volume:13,881
Date:2019-08-06
Open:$7.22
Close:$7.18
High:$7.34
Low:$7.16
Volume:20,068