CIFC (CIFC)
NASDAQ: CIFC
· Real-Time Price · USD
11.40
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
CIFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2016 | 11.35 | 11.40 | 11.35 | 11.40 | 11.40 | 0.71% | 58,441 |
| Nov 18, 2016 | 11.30 | 11.35 | 11.30 | 11.32 | 11.33 | 0.18% | 34,010 |
| Nov 17, 2016 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | -0.44% | 25,998 |
| Nov 16, 2016 | 11.35 | 11.40 | 11.30 | 11.35 | 11.35 | 0.44% | 75,470 |
| Nov 15, 2016 | 11.30 | 11.35 | 11.25 | 11.30 | 11.30 | 0.00% | 26,115 |
| Nov 14, 2016 | 11.30 | 11.35 | 11.30 | 11.30 | 11.30 | 0.00% | 23,635 |
| Nov 11, 2016 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | -0.44% | 8,008 |
| Nov 10, 2016 | 11.35 | 11.35 | 11.30 | 11.35 | 11.35 | 0.00% | 11,787 |
| Nov 9, 2016 | 11.35 | 11.35 | 11.25 | 11.35 | 11.35 | 0.44% | 19,764 |
| Nov 8, 2016 | 11.30 | 11.35 | 11.25 | 11.30 | 11.30 | 0.00% | 28,291 |
| Nov 7, 2016 | 11.30 | 11.30 | 11.25 | 11.30 | 11.30 | 0.00% | 34,138 |
| Nov 4, 2016 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 0.00% | 13,985 |
| Nov 3, 2016 | 11.30 | 11.30 | 11.28 | 11.30 | 11.30 | 0.00% | 41,725 |
| Nov 2, 2016 | 11.28 | 11.30 | 11.26 | 11.30 | 11.30 | 0.44% | 1,699 |
| Nov 1, 2016 | 11.25 | 11.30 | 11.25 | 11.25 | 11.25 | 0.00% | 34,734 |
| Oct 31, 2016 | 11.26 | 11.30 | 11.25 | 11.25 | 11.25 | -0.44% | 15,604 |
| Oct 28, 2016 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 0.00% | 2,501 |
| Oct 27, 2016 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | 535 |
| Oct 26, 2016 | 11.25 | 11.27 | 11.25 | 11.25 | 11.25 | 0.00% | 3,996 |
| Oct 25, 2016 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | 347 |