$6.66 -0.09 (%) CIFC LLC - NASDAQ

Jul. 28, 2016 | 02:09 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIFC historical data

Date Open High Low Close Volume
7/27/20166.756.766.756.754,288
7/26/20166.756.806.756.754,501
7/25/20166.756.786.756.751,743
7/22/20166.826.826.776.77659
7/21/20166.846.906.786.783,901
7/20/20166.806.806.766.76956
7/19/20166.756.786.756.773,564
7/18/20166.816.816.756.757,202
7/15/20166.756.756.756.750
7/14/20166.787.006.756.7550,028
7/13/20166.786.786.786.78202
7/12/20166.896.896.786.78821
7/11/20167.027.056.756.855,973
7/8/20166.847.296.847.29344
7/7/20166.876.876.806.812,508
7/6/20166.807.156.806.923,400
7/5/20167.077.076.806.801,669
7/1/20167.077.117.077.11283
6/30/20167.397.396.997.075,627
6/29/20167.047.407.027.051,816
6/28/20167.007.186.857.007,009
6/27/20167.107.217.047.0426,323
6/24/20167.147.257.147.15825
6/23/20167.357.417.357.41848
6/22/20167.657.657.657.65156
6/21/20167.517.527.507.507,329
6/20/20167.677.747.517.541,763
6/17/20167.587.727.557.551,234
6/16/20167.567.747.567.574,793
6/15/20167.747.747.507.546,456
6/14/20167.507.747.507.544,759
6/13/20167.767.807.517.522,865
6/10/20167.697.807.527.762,871
6/9/20167.507.647.507.533,309
6/8/20167.577.597.517.522,698
6/7/20167.317.557.317.518,318
6/6/20167.377.577.307.495,089
6/3/20167.417.597.377.373,893
6/2/20166.937.596.937.5220,890
6/1/20167.177.236.906.953,257
5/31/20167.117.136.917.072,800
5/27/20167.017.156.876.942,240
5/26/20167.007.006.926.92898
5/25/20167.107.226.816.8142,864
5/24/20167.087.317.047.072,090
5/23/20167.057.247.047.041,306
5/20/20167.167.167.047.05759
5/19/20167.097.146.956.972,173
5/18/20166.916.916.906.912,447
5/17/20166.807.176.806.804,693
5/16/20166.837.126.796.962,596
5/13/20166.946.946.716.822,215
5/12/20166.947.136.946.971,737
5/11/20167.117.116.926.92401
5/10/20167.007.066.906.913,114
5/9/20167.087.227.007.002,307
5/6/20167.057.157.057.158,376
5/5/20166.957.126.956.95531
5/4/20166.907.236.906.929,588
5/3/20167.217.217.217.21318
5/2/20167.017.016.906.951,680
4/29/20167.017.126.907.121,534
4/28/20166.967.066.906.9312,611
4/27/20167.297.296.956.95449
4/26/20167.277.277.087.131,002
4/25/20167.107.336.917.301,578
4/22/20167.167.377.167.176,436
4/21/20167.367.377.167.161,183
4/20/20167.237.377.167.1920,541
4/19/20167.227.377.147.214,275
4/18/20167.307.347.107.3132,626
4/15/20167.237.326.977.322,614
4/14/20167.047.367.047.221,481
4/13/20167.207.227.007.131,780
4/12/20166.917.336.917.256,041
4/11/20167.007.386.906.915,322
4/8/20166.957.106.907.102,510
4/7/20166.947.056.876.9113,124
4/6/20167.047.046.876.962,253
4/5/20166.857.046.856.922,781
4/4/20166.857.236.756.9715,140
4/1/20167.137.226.906.955,826
3/31/20167.347.357.057.103,131
3/30/20167.157.206.987.1217,941
3/29/20167.067.407.027.3711,866
3/28/20167.147.156.457.1018,407
3/24/20167.007.136.557.1322,553
3/23/20167.107.396.797.0516,846
3/22/20167.467.757.007.1327,072
3/21/20166.777.476.307.2538,850
3/18/20166.016.496.016.4939,277
3/17/20165.606.385.606.0420,719
3/16/20166.096.275.656.217,681
3/15/20165.186.255.186.0720,879
3/14/20165.595.615.225.3237,553
3/11/20165.355.525.335.506,394
3/10/20165.535.755.525.554,525
3/9/20165.505.785.505.663,729
3/8/20165.765.875.715.7111,279
3/7/20165.515.935.515.767,011
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center