$7.85 -0.02 (%) CIFC Corp - NASDAQ

Mar. 27, 2015 | 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
3/27/20157.917.977.717.857,787
3/26/20157.777.927.777.874,344
3/25/20158.258.257.707.755,014
3/24/20158.108.238.108.141,283
3/23/20158.068.258.058.184,432
3/20/20157.898.147.578.0915,665
3/19/20157.457.997.457.881,968
3/18/20157.748.007.707.877,056
3/17/20157.677.967.677.782,849
3/16/20157.648.007.647.965,646
3/13/20157.927.927.627.803,832
3/12/20157.587.977.497.975,062
3/11/20157.537.537.507.512,589
3/10/20157.507.557.507.505,968
3/9/20157.637.647.287.5110,472
3/6/20157.677.677.677.672,111
3/5/20157.747.867.717.759,084
3/4/20157.897.907.677.7110,340
3/3/20157.927.927.827.835,354
3/2/20157.937.987.837.885,151
2/27/20157.877.977.837.9312,714
2/26/20157.847.997.827.976,212
2/25/20157.917.987.917.971,312
2/24/20158.008.007.917.971,245
2/23/20157.828.027.828.027,325
2/20/20158.018.027.807.826,391
2/19/20158.038.157.807.9619,415
2/18/20157.988.357.968.1824,432
2/17/20158.468.468.348.341,579
2/13/20158.388.548.358.454,562
2/12/20158.418.418.408.401,686
2/11/20158.358.358.358.351,177
2/10/20158.728.728.528.523,008
2/9/20158.768.768.648.651,940
2/6/20158.858.858.658.663,794
2/5/20158.848.848.668.793,053
2/4/20158.668.678.658.663,968
2/3/20158.688.758.658.682,687
2/2/20158.728.738.678.697,470
1/30/20158.658.768.658.676,580
1/29/20158.618.618.598.613,087
1/28/20158.688.688.658.663,624
1/27/20158.668.718.668.672,916
1/26/20158.668.738.668.731,127
1/23/20158.678.758.678.671,302
1/22/20158.808.858.658.8310,447
1/21/20158.678.808.658.702,088
1/20/20158.778.948.658.884,795
1/16/20158.639.908.638.797,543
1/15/20158.728.928.668.664,325
1/14/20158.668.918.468.775,701
1/13/20158.768.818.718.711,579
1/12/20158.528.688.508.583,852
1/9/20158.558.558.558.551,137
1/8/20158.468.588.468.582,728
1/7/20158.478.498.408.494,102
1/6/20158.408.448.408.404,735
1/5/20158.428.488.268.4410,275
1/2/20158.358.448.358.441,804
12/31/20148.228.348.228.2711,953
12/30/20148.258.258.218.244,788
12/29/20148.508.508.268.3510,326
12/26/20148.778.858.238.5224,994
12/24/20149.4910.098.668.74171,919
12/23/20148.469.748.289.67136,622
12/22/20147.988.507.988.507,066
12/19/20148.008.247.667.97214,333
12/18/20147.848.057.838.0423,615
12/17/20148.258.257.827.8836,905
12/16/20148.498.728.158.1628,884
12/15/20148.818.928.458.6032,145
12/12/20148.879.008.848.9473,162
12/11/20148.908.998.808.997,171
12/10/20148.808.908.808.8111,344
12/9/20148.808.988.808.9045,922
12/8/20148.838.858.808.806,551
12/5/20148.808.968.808.893,233
12/4/20148.838.918.808.807,479
12/3/20148.909.008.828.848,710
12/2/20148.809.008.808.944,767
12/1/20148.838.908.818.818,227
11/28/20149.109.148.818.8411,791
11/26/20149.129.138.999.132,031
11/25/20148.979.148.859.144,033
11/24/20148.679.078.679.074,096
11/21/20148.819.078.819.0610,592
11/20/20148.468.798.468.7418,381
11/19/20148.848.848.458.629,997
11/18/20148.838.908.838.904,895
11/17/20148.939.078.838.834,449
11/14/20149.209.209.029.0410,795
11/13/20149.149.389.149.2022,322
11/12/20149.169.229.139.208,290
11/11/20149.209.209.139.196,725
11/10/20149.439.439.189.256,906
11/7/20149.249.419.169.419,032
11/6/20149.049.509.049.484,020
11/5/20149.389.389.019.079,297
11/4/20148.999.278.989.184,631
11/3/20149.239.238.989.0522,941
  • Showing 1-100 of 928 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center