CHINA COMMUNICATIONS $19.40

up +0.09


17/5/2013 02:17 PM  |  OTC : CCCGY  |  Industries : Construction / Other Heavy and Civil Engineering Construction
Type:

CCCGY historical data

Date Open High Low Close Volume
5/17/2013 19.50 19.50 19.40 19.40 84
5/16/2013 19.34 19.36 19.31 19.31 78
5/15/2013 19.65 19.66 19.54 19.54 36
5/14/2013 19.71 19.75 19.54 19.54 69
5/13/2013 20.05 20.05 19.60 19.60 12
5/10/2013 20.07 20.20 20.07 20.08 8
5/9/2013 20.06 20.13 20.02 20.04 10
5/8/2013 19.97 20.18 19.97 20.00 18
5/7/2013 19.85 20.02 19.85 20.02 34
5/6/2013 19.48 19.48 19.24 19.24 28
5/3/2013 19.09 19.46 19.09 19.09 30
5/2/2013 18.88 19.13 18.88 18.90 10
5/1/2013 18.92 19.22 18.92 18.92 8
4/30/2013 18.92 18.96 18.92 18.96 9
4/29/2013 18.89 18.89 18.56 18.56 5
4/26/2013 19.13 19.16 19.09 19.15 41
4/25/2013 19.62 19.98 19.62 19.70 43
4/24/2013 19.38 19.60 19.38 19.40 36
4/23/2013 19.13 19.63 19.10 19.39 32
4/22/2013 19.41 19.41 19.02 19.14 101
4/19/2013 19.07 19.35 19.07 19.35 24
4/18/2013 18.98 19.01 18.80 18.80 379
4/17/2013 18.24 18.29 18.10 18.29 33
4/16/2013 18.50 18.63 18.50 18.63 4
4/15/2013 18.56 18.56 18.25 18.25 13
4/12/2013 18.50 18.70 18.48 18.70 18
4/11/2013 18.86 18.99 18.86 18.99 16
4/10/2013 18.97 19.15 18.97 19.15 20
4/9/2013 18.44 18.47 18.44 18.47 20
4/8/2013 18.30 18.48 18.30 18.36 18
4/5/2013 17.90 18.05 17.76 18.05 45
4/4/2013 18.35 18.35 18.26 18.29 27
4/3/2013 18.49 18.49 18.29 18.29 9
4/2/2013 18.41 18.61 18.39 18.61 10
4/1/2013 18.44 18.58 18.25 18.25 17
3/28/2013 18.73 18.73 18.49 18.55 47
3/27/2013 18.00 18.25 17.89 18.25 36
3/26/2013 17.02 17.02 16.95 16.95 6
3/25/2013 17.07 17.08 16.95 16.95 21
3/22/2013 17.02 17.04 17.02 17.04 6
3/21/2013 17.01 17.15 16.95 16.95 28
3/20/2013 17.19 17.44 17.18 17.24 10
3/19/2013 17.05 17.10 16.90 17.00 39
3/18/2013 17.21 17.39 17.10 17.10 16
3/15/2013 17.30 17.51 17.30 17.51 19
3/14/2013 17.82 17.82 17.70 17.70 4
3/13/2013 17.59 17.70 17.40 17.40 22
3/12/2013 18.10 18.10 17.89 18.03 30
3/11/2013 18.65 18.71 18.65 18.66 18
3/8/2013 19.02 19.02 18.71 18.82 43
3/7/2013 18.93 19.19 18.93 19.02 11
3/6/2013 18.93 18.95 18.93 18.94 16
3/5/2013 18.83 18.93 18.73 18.73 21
3/4/2013 18.86 18.86 18.50 18.52 42
3/1/2013 18.52 18.79 18.52 18.63 8
2/28/2013 19.02 19.04 18.81 18.81 10
2/27/2013 18.59 18.72 18.59 18.72 6
2/26/2013 18.37 18.60 18.30 18.38 17
2/25/2013 18.93 19.11 18.77 18.77 31
2/22/2013 18.86 18.90 18.73 18.73 80
2/21/2013 18.94 18.94 18.70 18.80 33
2/20/2013 19.36 19.56 19.06 19.06 37
2/19/2013 19.38 19.50 19.29 19.40 23
2/15/2013 19.48 19.56 19.44 19.44 24
2/14/2013 19.49 19.51 19.49 19.50 38
2/13/2013 19.50 19.73 19.50 19.52 20
2/12/2013 19.49 19.50 19.45 19.46 56
2/11/2013 19.41 19.55 19.41 19.43 17
2/8/2013 19.63 19.63 19.42 19.42 21
2/7/2013 19.48 19.48 19.20 19.42 35
2/6/2013 19.55 19.57 19.49 19.51 8
2/5/2013 19.48 19.60 19.48 19.60 16
2/4/2013 19.74 19.74 19.23 19.40 23
2/1/2013 20.37 20.43 20.14 20.43 64
1/31/2013 20.39 20.41 20.19 20.41 11
1/30/2013 20.09 20.33 20.09 20.14 5
1/29/2013 20.47 20.50 20.30 20.50 90
1/28/2013 20.31 20.31 20.16 20.16 24
1/25/2013 20.08 20.24 20.07 20.10 31
1/24/2013 20.82 21.05 20.82 20.85 45
1/23/2013 21.45 21.60 21.44 21.48 61
1/22/2013 21.77 21.77 21.54 21.77 19
1/18/2013 20.68 20.68 20.42 20.45 8
1/17/2013 20.18 20.22 20.18 20.22 18
1/16/2013 19.78 19.78 19.78 19.78 10
1/15/2013 20.05 20.29 20.05 20.12 8
1/14/2013 20.17 20.21 19.97 19.97 6
1/11/2013 19.73 19.97 19.73 19.73 42
1/10/2013 19.88 19.89 19.88 19.89 8
1/9/2013 19.73 19.80 19.73 19.80 14
1/8/2013 19.54 19.54 19.54 19.54 3
1/7/2013 20.30 20.53 20.30 20.32 22
1/4/2013 20.14 20.14 19.91 19.91 8
1/3/2013 19.90 19.90 19.66 19.66 35
1/2/2013 20.32 20.60 20.32 20.60 5
12/31/2012 19.14 19.80 19.14 19.80 18
12/28/2012 19.18 19.40 19.18 19.27 17
12/27/2012 19.09 19.22 19.00 19.22 24
12/26/2012 19.30 19.30 19.30 19.30 10
12/24/2012 18.96 19.18 18.96 19.18 37
Marketplace
Trading Center