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 (%)
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%)
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.