$8.67 +0.06 (%) CIFC Corp - NASDAQ

Jan. 30, 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
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
10/31/20149.339.399.199.2022,507
10/30/20149.159.469.129.1911,954
10/29/20149.209.309.149.2610,901
10/28/20149.419.529.149.4114,604
10/27/20148.939.098.889.093,337
10/24/20148.959.078.839.035,513
10/23/20148.909.048.908.9811,758
10/22/20148.858.988.828.858,685
10/21/20148.969.058.838.999,700
10/20/20148.969.148.969.094,481
10/17/20149.099.098.839.007,488
10/16/20148.899.128.898.966,611
10/15/20149.009.098.849.0116,643
10/14/20149.009.098.919.0517,808
10/13/20148.869.208.868.888,882
10/10/20148.889.038.868.877,278
10/9/20149.009.008.888.914,150
10/8/20149.009.109.009.0411,510
10/7/20149.019.019.019.012,336
10/6/20149.069.359.029.135,809
10/3/20149.249.248.959.074,058
10/2/20148.939.358.939.1415,940
10/1/20149.019.368.928.9824,541
9/30/20148.929.158.929.0510,885
9/29/20148.909.068.909.043,171
9/26/20148.979.228.929.136,186
9/25/20149.029.158.968.9616,406
9/24/20149.059.219.059.214,139
9/23/20149.139.409.029.0514,754
9/22/20149.189.258.999.215,978
9/19/20149.399.459.169.1623,294
9/18/20149.329.469.269.3512,371
9/17/20149.849.849.189.2611,186
9/16/20149.269.849.099.247,339
9/15/20149.349.439.309.315,453
9/12/20149.409.419.139.3412,621
9/11/20149.509.809.259.3110,299
9/10/20149.539.619.409.596,659
9/9/20149.389.579.369.396,636
  • Showing 1-100 of 889 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center