CIFC Corp $9.91

up +0.04


29/8/2014 04:00 PM  |  NASDAQ : CIFC  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIFC historical data

Date Open High Low Close Volume
8/29/20149.9110.009.859.912,994
8/28/20149.8510.129.859.873,429
8/27/20149.9710.169.859.945,183
8/26/20149.659.999.659.998,807
8/25/20149.499.729.379.663,057
8/22/20149.449.669.449.487,796
8/21/20149.069.529.069.434,376
8/20/20149.059.279.009.128,852
8/19/20149.459.709.089.175,859
8/18/20148.969.078.869.058,366
8/15/20148.619.468.618.8527,422
8/14/20148.598.658.518.525,695
8/13/20148.548.688.508.564,711
8/12/20148.628.628.518.5210,995
8/11/20148.378.778.308.7015,575
8/8/20148.168.418.168.416,260
8/7/20148.358.358.158.157,644
8/6/20148.148.358.148.298,709
8/5/20148.268.288.158.1522,237
8/4/20148.298.388.208.2214,602
8/1/20148.568.568.268.3018,385
7/31/20148.608.748.538.5420,767
7/30/20148.618.718.618.699,786
7/29/20148.938.938.608.619,160
7/28/20148.868.988.768.9116,304
7/25/20148.759.018.758.819,981
7/24/20149.149.408.708.7717,621
7/23/20148.999.308.969.0714,992
7/22/20148.759.048.758.9916,145
7/21/20148.668.928.668.7410,565
7/18/20148.638.808.638.7822,794
7/17/20148.838.898.608.6813,679
7/16/20148.788.908.748.764,599
7/15/20148.728.808.608.7026,195
7/14/20148.748.838.378.6848,118
7/11/20148.588.718.458.6714,671
7/10/20148.498.678.498.574,328
7/9/20148.578.718.508.615,593
7/8/20148.808.808.268.5713,766
7/7/20148.769.038.768.8717,119
7/3/20148.748.808.748.7614,621
7/2/20148.868.998.608.6611,265
7/1/20148.969.988.808.9142,218
6/30/20149.259.308.899.0149,629
6/27/20148.609.808.609.08151,586
6/26/20148.708.708.608.643,219
6/25/20148.608.748.608.718,907
6/24/20148.748.918.648.657,047
6/23/20148.928.928.708.7210,856
6/20/20149.049.108.778.7730,488
6/19/20149.979.978.868.9618,158
6/18/20149.489.489.119.235,106
6/17/20148.629.138.629.119,824
6/16/20148.819.328.569.1031,141
6/13/20148.658.828.598.819,518
6/12/20148.728.788.598.595,433
6/11/20148.758.778.718.736,606
6/10/20148.728.768.568.7411,057
6/9/20148.708.798.708.787,353
6/6/20148.608.748.388.7315,483
6/5/20148.328.568.298.546,686
6/4/20148.108.428.078.398,941
6/3/20148.078.388.008.1011,368
6/2/20148.628.628.268.293,397
5/30/20148.598.798.408.6516,761
5/29/20148.458.638.428.5624,740
5/28/20148.458.488.368.4513,685
5/27/20148.358.458.308.4213,320
5/23/20148.228.308.158.289,183
5/22/20148.278.338.168.295,484
5/21/20148.178.458.128.2015,853
5/20/20148.468.468.118.2019,421
5/19/20148.268.468.268.4416,337
5/16/20148.208.428.208.3917,906
5/15/20148.108.208.058.1522,984
5/14/20148.098.328.078.1522,697
5/13/20148.118.307.928.1632,128
5/12/20147.988.137.818.1111,948
5/9/20147.657.847.657.8116,784
5/8/20147.687.917.687.7114,606
5/7/20147.707.967.677.7337,013
5/6/20147.867.877.657.6919,140
5/5/20147.747.867.687.757,802
5/2/20147.777.797.677.7512,702
5/1/20147.687.777.677.7519,185
4/30/20147.697.757.677.7116,181
4/29/20147.757.777.677.728,828
4/28/20147.687.767.657.718,732
4/25/20147.677.747.627.6814,675
4/24/20147.557.767.557.759,565
4/23/20147.747.747.637.6712,399
4/22/20147.747.747.547.7010,033
4/21/20147.617.617.507.549,717
4/17/20147.507.587.507.578,351
4/16/20147.427.757.317.5413,653
4/15/20147.317.457.317.338,033
4/14/20147.507.637.357.4522,196
4/11/20147.337.527.337.5013,765
4/10/20147.517.537.307.4122,364
4/9/20147.487.667.487.597,010
Trading Center