$5.98 +0.09 (%) CIFC LLC - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIFC historical data

Date Open High Low Close Volume
2/4/20166.066.125.455.8914,011
2/3/20165.595.615.465.572,828
2/2/20165.555.805.485.587,176
2/1/20165.875.905.605.614,384
1/29/20165.286.085.286.0076,042
1/28/20164.805.514.615.3790,953
1/27/20164.414.414.164.3912,774
1/26/20164.514.584.314.383,700
1/25/20164.774.774.444.5511,821
1/22/20164.344.934.294.7010,851
1/21/20164.334.544.104.259,067
1/20/20164.134.294.004.2527,481
1/19/20164.544.544.104.279,989
1/15/20164.724.814.384.4923,208
1/14/20164.894.964.614.7517,713
1/13/20164.705.054.524.8511,097
1/12/20165.385.404.955.0221,431
1/11/20165.365.755.365.3924,982
1/8/20165.625.645.365.3620,553
1/7/20165.716.375.425.5150,625
1/6/20165.575.935.575.7843,997
1/5/20165.625.795.505.61103,257
1/4/20165.705.715.275.6753,473
12/31/20156.216.215.415.58657,170
12/30/20156.296.296.156.2067,633
12/29/20156.366.426.276.2938,758
12/28/20156.756.756.306.3319,284
12/24/20156.766.786.756.7812,600
12/23/20156.406.886.406.7012,728
12/22/20156.396.456.306.4410,616
12/21/20156.506.506.416.419,138
12/18/20156.316.506.316.4621,441
12/17/20156.456.456.326.3413,269
12/16/20156.356.496.356.4811,114
12/15/20156.576.576.366.4311,811
12/14/20156.616.616.556.5512,926
12/11/20156.736.746.606.6015,222
12/10/20156.716.746.716.732,979
12/9/20156.716.756.676.6820,823
12/8/20156.706.776.706.7713,806
12/7/20156.766.776.706.7015,220
12/4/20156.766.846.766.777,314
12/3/20156.766.876.766.7719,999
12/2/20156.726.946.726.766,716
12/1/20157.007.006.706.7316,546
11/30/20156.887.006.887.0015,636
11/27/20156.936.936.766.891,239
11/25/20156.846.976.816.915,951
11/24/20156.716.876.716.859,732
11/23/20156.777.006.756.8131,083
11/20/20156.886.886.656.749,848
11/19/20156.616.886.616.839,315
11/18/20156.766.946.616.7347,275
11/17/20156.606.946.606.7592,294
11/16/20156.706.706.526.5224,107
11/13/20156.576.716.576.713,919
11/12/20156.796.796.666.661,629
11/11/20156.766.916.636.843,656
11/10/20156.906.946.656.795,872
11/9/20156.506.516.506.511,720
11/6/20156.506.866.506.6911,717
11/5/20156.776.776.486.5019,445
11/4/20156.716.906.696.778,529
11/3/20156.957.006.776.973,893
11/2/20157.007.006.986.984,596
10/30/20156.847.006.846.923,930
10/29/20156.836.986.806.802,839
10/28/20156.927.096.856.984,746
10/27/20157.107.116.716.825,248
10/26/20156.637.066.636.988,724
10/23/20156.987.106.986.985,227
10/22/20156.906.926.906.926,342
10/21/20156.677.046.676.855,108
10/20/20156.757.246.756.994,614
10/19/20157.237.267.017.261,059
10/16/20157.317.317.237.297,296
10/15/20157.157.277.127.278,952
10/14/20157.157.157.027.021,593
10/13/20157.237.257.117.112,995
10/12/20157.287.307.257.276,714
10/9/20157.307.307.227.224,148
10/8/20157.117.307.117.267,197
10/7/20156.927.306.927.306,727
10/6/20157.237.366.917.0910,560
10/5/20157.067.317.067.266,492
10/2/20156.726.906.726.905,227
10/1/20156.757.046.756.776,999
9/30/20156.887.206.767.1510,697
9/29/20156.636.976.636.847,159
9/28/20156.896.956.616.6215,087
9/25/20157.187.366.926.9517,683
9/24/20156.827.136.757.117,506
9/23/20156.857.196.827.097,687
9/22/20156.987.226.987.177,261
9/21/20157.167.296.997.1412,025
9/18/20157.647.846.896.9841,406
9/17/20157.377.997.377.7828,644
9/16/20157.417.507.307.378,663
9/15/20157.497.507.317.4310,056
9/14/20157.387.627.267.3214,593
  • Showing 1-100 of 1,144 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center