$7.12 +0.19 (%) CIFC LLC - NASDAQ

Apr. 29, 2016 | 03:59 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
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
3/4/20166.146.265.675.997,892
3/3/20166.096.155.896.153,190
3/2/20166.046.106.046.09839
3/1/20166.166.165.906.111,993
2/29/20165.986.185.825.823,294
2/26/20165.786.195.776.167,981
2/25/20166.186.186.096.174,439
2/24/20165.976.005.835.991,082
2/23/20166.186.185.935.955,910
2/22/20165.966.005.805.983,753
2/19/20166.186.215.875.8712,103
2/18/20166.216.376.156.232,827
2/17/20166.126.415.826.108,389
2/16/20166.176.426.176.263,857
2/12/20166.116.185.996.172,785
2/11/20166.306.305.915.957,641
2/10/20166.026.825.976.1315,686
2/9/20165.946.095.795.978,581
2/8/20165.606.135.545.8613,876
2/5/20165.846.215.845.9811,372
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
  • Showing 1-100 of 1,203 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center