$11.15 +0.01 (%) CIFC LLC - NASDAQ

Sep. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIFC historical data

Date Open High Low Close Volume
9/26/201611.1511.1811.1511.151,915
9/23/201611.1911.1911.1411.143,652
9/22/201611.1911.1911.1211.122,720
9/21/201611.1411.2011.1311.1518,821
9/20/201611.1711.1711.1311.145,154
9/19/201611.1411.1911.1411.154,971
9/16/201611.1011.2011.1011.1516,994
9/15/201611.2011.2011.1511.158,305
9/14/201611.1711.1911.1211.182,114
9/13/201610.9011.1910.9011.0113,728
9/12/201611.1811.2011.1611.2022,000
9/9/201611.1811.1911.1811.181,767
9/8/201611.1111.2011.1111.1946,510
9/7/201611.1911.1911.1911.19368
9/6/201611.2011.2011.1311.2021,098
9/2/201611.1711.2011.1711.201,548
9/1/201611.1911.2011.1611.208,097
8/31/201611.1611.2011.1611.206,090
8/30/201611.2011.2011.1811.1924,418
8/29/201611.1511.1911.1411.1923,653
8/26/201611.1511.1511.1411.159,866
8/25/201611.1511.1511.1411.1537,851
8/24/201611.1411.1511.1411.1566,931
8/23/201611.0511.2011.0211.1473,362
8/22/201611.0011.2010.6511.04223,282
8/19/20166.966.996.916.952,026
8/18/20166.956.956.926.921,138
8/17/20167.007.006.916.955,753
8/16/20166.997.006.886.982,762
8/15/20166.886.886.866.871,168
8/12/20166.896.896.686.698,069
8/11/20166.996.996.996.99108
8/10/20166.966.996.926.996,079
8/9/20166.976.976.816.851,866
8/8/20166.996.996.806.884,818
8/5/20166.816.816.816.810
8/4/20166.816.906.806.815,131
8/3/20166.806.856.656.8413,128
8/2/20166.806.806.716.712,152
8/1/20166.806.806.756.801,608
7/29/20166.656.816.656.813,636
7/28/20166.756.756.656.657,472
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center