| 名前 | CM Finance Inc 6.125% Notes due 2023 |
| ティッカー | CMFNL |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.2 | 25.02 | 25.02 | 25.19 | 7900.0 | 25.19 |
| 2021-02-12 | 25.2 | 25.15 | 25.15 | 25.2 | 50100.0 | 25.2 |
| 2021-02-11 | 25.2 | 25.2 | 25.2 | 25.2 | 0.0 | 25.2 |
| 2021-02-10 | 25.2 | 25.1 | 25.1 | 25.2 | 2300.0 | 25.2 |
| 2021-02-09 | 25.1 | 25.1 | 25.1 | 25.1 | 400.0 | 25.1 |
| 2021-02-08 | 25.11 | 25.07 | 25.1 | 25.11 | 4600.0 | 25.11 |
| 2021-02-05 | 25.11 | 25.1 | 25.11 | 25.1 | 1600.0 | 25.1 |
| 2021-02-04 | 25.1 | 25.1 | 25.1 | 25.1 | 4300.0 | 25.1 |
| 2021-02-03 | 25.13 | 25.0 | 25.05 | 25.13 | 12100.0 | 25.13 |
| 2021-02-02 | 25.06 | 25.05 | 25.06 | 25.05 | 600.0 | 25.05 |
| 2021-02-01 | 25.1 | 24.99 | 25.1 | 24.99 | 900.0 | 24.99 |
| 2021-01-29 | 25.2 | 24.9 | 24.9 | 25.08 | 32500.0 | 25.08 |
| 2021-01-28 | 24.86 | 24.83 | 24.86 | 24.86 | 1000.0 | 24.86 |
| 2021-01-27 | 24.88 | 24.78 | 24.82 | 24.88 | 1200.0 | 24.88 |
| 2021-01-26 | 24.8 | 24.71 | 24.8 | 24.79 | 1700.0 | 24.79 |
| 2021-01-25 | 24.9 | 24.7 | 24.77 | 24.8 | 4800.0 | 24.8 |
| 2021-01-22 | 24.8 | 24.8 | 24.8 | 24.8 | 600.0 | 24.8 |
| 2021-01-21 | 24.75 | 24.6 | 24.6 | 24.75 | 5100.0 | 24.75 |
| 2021-01-20 | 24.9 | 24.87 | 24.9 | 24.9 | 1900.0 | 24.9 |
| 2021-01-19 | 24.97 | 24.61 | 24.95 | 24.81 | 3400.0 | 24.81 |
| 2021-01-15 | 24.97 | 24.85 | 24.86 | 24.97 | 700.0 | 24.97 |
| 2021-01-14 | 25.04 | 25.04 | 25.04 | 25.04 | 200.0 | 25.04 |
| 2021-01-13 | 24.99 | 24.86 | 24.86 | 24.99 | 8900.0 | 24.99 |
| 2021-01-12 | 24.85 | 24.7 | 24.85 | 24.72 | 1400.0 | 24.72 |
| 2021-01-11 | 24.64 | 24.62 | 24.64 | 24.62 | 400.0 | 24.62 |
| 2021-01-08 | 24.88 | 24.63 | 24.88 | 24.64 | 900.0 | 24.64 |
| 2021-01-07 | 24.85 | 24.62 | 24.85 | 24.62 | 500.0 | 24.62 |
| 2021-01-06 | 24.93 | 24.6 | 24.65 | 24.92 | 1300.0 | 24.92 |
| 2021-01-05 | 24.95 | 24.61 | 24.64 | 24.94 | 2600.0 | 24.94 |
| 2021-01-04 | 24.94 | 24.75 | 24.94 | 24.94 | 1400.0 | 24.94 |
| 2020-12-31 | 24.91 | 24.64 | 24.64 | 24.91 | 500.0 | 24.91 |
| 2020-12-30 | 24.85 | 24.69 | 24.84 | 24.8 | 1100.0 | 24.8 |
| 2020-12-29 | 24.86 | 24.86 | 24.86 | 24.86 | 400.0 | 24.86 |
| 2020-12-28 | 24.85 | 24.69 | 24.69 | 24.69 | 1400.0 | 24.69 |
| 2020-12-24 | 24.69 | 24.69 | 24.69 | 24.69 | 200.0 | 24.69 |
| 2020-12-23 | 24.7 | 24.7 | 24.7 | 24.7 | 400.0 | 24.7 |
| 2020-12-22 | 24.71 | 24.5 | 24.7 | 24.69 | 2200.0 | 24.69 |
| 2020-12-21 | 24.61 | 24.5 | 24.5 | 24.61 | 900.0 | 24.61 |
| 2020-12-18 | 24.69 | 21.76 | 21.76 | 24.69 | 200.0 | 24.69 |