$7.04 -0.16 (%) CIFC Corp - NASDAQ

Aug. 28, 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
8/28/20157.157.156.777.045,712
8/27/20157.097.316.627.204,546
8/26/20156.957.216.917.215,020
8/25/20156.867.256.866.933,802
8/24/20156.807.046.606.6011,900
8/21/20156.907.016.856.858,897
8/20/20157.097.177.017.015,372
8/19/20157.127.127.107.121,241
8/18/20157.257.417.257.272,988
8/17/20157.387.387.387.381,055
8/14/20157.317.357.277.352,239
8/13/20157.487.487.327.32785
8/12/20157.307.747.307.321,049
8/11/20157.357.357.357.35648
8/10/20157.588.007.587.744,944
8/7/20157.307.427.307.426,097
8/6/20157.147.447.147.201,707
8/5/20157.807.807.157.601,668
8/4/20157.537.537.137.135,518
8/3/20157.767.767.667.66807
7/31/20157.647.647.407.624,475
7/30/20157.787.947.707.7816,152
7/29/20157.807.917.787.827,251
7/28/20157.807.807.797.797,680
7/27/20157.627.627.557.553,759
7/24/20157.717.717.627.623,843
7/23/20157.767.767.717.711,133
7/22/20157.737.907.737.761,399
7/21/20157.927.927.667.694,854
7/20/20157.907.907.767.781,210
7/17/20157.917.997.807.924,178
7/16/20158.008.007.797.938,455
7/15/20157.818.007.757.873,856
7/14/20157.888.007.787.992,153
7/13/20157.828.007.827.894,841
7/10/20157.697.877.667.833,212
7/9/20157.677.777.627.646,465
7/8/20157.807.807.737.742,810
7/7/20157.927.927.637.842,389
7/6/20158.028.027.747.863,108
7/2/20158.088.087.787.863,014
7/1/20158.558.557.728.032,608
6/30/20158.188.187.837.935,687
6/29/20157.768.347.767.858,860
6/26/20157.938.357.738.3564,036
6/25/20157.957.957.637.931,939
6/24/20157.678.147.677.907,514
6/23/20157.647.937.647.931,979
6/22/20158.258.257.658.0315,253
6/19/20157.808.257.808.2422,887
6/18/20157.887.967.887.964,958
6/17/20157.757.837.757.784,523
6/16/20157.767.777.717.744,774
6/15/20157.627.777.627.663,532
6/12/20157.687.887.627.633,735
6/11/20157.727.827.637.694,734
6/10/20157.807.997.727.905,209
6/9/20157.777.777.777.77806
6/8/20157.737.767.727.732,443
6/5/20157.757.777.727.773,776
6/4/20157.797.797.727.732,029
6/3/20157.767.797.727.726,030
6/2/20157.787.907.777.902,675
6/1/20157.777.817.737.779,883
5/29/20157.767.847.737.734,589
5/28/20157.847.847.757.761,309
5/27/20157.737.937.737.901,630
5/26/20157.877.877.727.757,387
5/22/20158.008.007.857.904,150
5/21/20157.868.057.867.9910,224
5/20/20157.858.047.857.903,664
5/19/20157.958.247.857.9119,777
5/18/20157.937.997.917.984,474
5/15/20157.998.017.957.994,106
5/14/20157.738.027.558.0215,462
5/13/20157.807.837.667.6611,470
5/12/20157.407.617.407.5815,916
5/11/20157.207.517.207.4020,466
5/8/20157.217.247.017.124,589
5/7/20157.187.197.157.153,896
5/6/20157.207.247.167.164,256
5/5/20157.407.407.007.0616,531
5/4/20157.557.607.307.345,393
5/1/20157.567.577.367.566,391
4/30/20157.497.517.497.504,062
4/29/20157.577.577.457.453,158
4/28/20157.847.847.647.643,623
4/27/20157.707.807.447.525,188
4/24/20157.707.707.427.451,542
4/23/20157.367.747.367.741,586
4/22/20157.467.467.467.46583
4/21/20157.627.767.437.635,441
4/20/20157.467.647.457.566,614
4/17/20157.547.547.337.465,932
4/16/20157.507.647.507.593,632
4/15/20157.607.607.537.562,780
4/14/20157.607.617.407.509,162
4/13/20157.787.847.607.602,135
4/10/20157.838.207.697.733,134
4/9/20157.697.767.677.761,443
  • Showing 1-100 of 1,035 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!