ChinaEdu Shs Sponsored American Deposit Receipt Repr 3 Shs $6.95

down -0.03


17/4/2014 08:10 PM  |  NASDAQ : CEDU  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEDU historical data

Date Open High Low Close Volume
4/17/20146.956.956.956.951,028
4/16/20146.967.006.936.9813,807
4/15/20146.967.006.956.9713,383
4/14/20146.966.966.956.961,174
4/11/20146.956.966.906.968,877
4/10/20146.966.966.956.962,000
4/9/20146.956.966.916.958,897
4/8/20146.956.966.936.952,089
4/7/20146.886.966.886.9512,305
4/4/20146.956.976.906.9541,969
4/3/20146.956.956.906.922,641
4/2/20146.866.906.866.901,563
4/1/20146.896.906.896.90345
3/31/20146.906.906.906.9033,817
3/28/20146.906.906.876.882,322
3/27/20146.856.856.846.853,716
3/26/20146.846.896.846.859,919
3/25/20146.856.866.856.8514,509
3/24/20146.886.886.826.8531,581
3/21/20146.896.906.876.903,042
3/20/20146.886.886.886.882,700
3/19/20146.916.926.866.8713,455
3/18/20146.856.896.856.863,000
3/17/20146.856.886.856.856,400
3/14/20146.856.856.856.852,085
3/13/20146.916.916.836.831,966
3/12/20146.836.936.836.853,210
3/11/20146.886.946.886.943,262
3/10/20146.886.906.886.9023,355
3/7/20146.886.906.886.907,275
3/6/20146.906.906.856.883,542
3/5/20146.886.906.856.883,230
3/4/20146.876.946.846.853,285
3/3/20146.896.896.826.846,429
2/28/20146.806.876.806.8512,905
2/27/20146.836.876.806.8519,577
2/26/20146.876.946.856.857,337
2/25/20146.916.946.856.895,297
2/24/20146.836.966.836.8714,461
2/21/20146.856.966.826.8515,286
2/20/20146.876.876.816.814,302
2/19/20146.856.866.846.848,023
2/18/20146.896.896.856.855,009
2/14/20146.816.886.816.854,195
2/13/20146.856.886.856.862,416
2/12/20146.896.896.856.874,161
2/11/20146.886.886.876.871,882
2/10/20146.936.936.846.8722,415
2/7/20146.947.006.886.88907
2/6/20147.007.006.886.892,560
2/5/20147.007.006.886.982,578
2/4/20146.956.956.866.935,915
2/3/20146.946.946.886.923,845
1/31/20146.866.866.866.86547
1/30/20146.876.906.876.901,623
1/29/20146.906.936.906.903,898
1/28/20146.966.966.866.905,452
1/27/20146.896.996.896.971,618
1/24/20146.876.936.876.913,659
1/23/20147.057.076.987.0024,073
1/22/20146.947.036.947.0219,800
1/21/20146.906.976.906.978,125
1/17/20146.896.926.856.907,575
1/16/20146.846.896.846.858,643
1/15/20146.886.886.856.872,861
1/14/20146.846.926.846.9114,928
1/13/20146.926.926.846.883,105
1/10/20146.836.856.836.8419,152
1/9/20146.846.856.816.8458,046
1/8/20146.846.876.816.8169,010
1/7/20146.846.856.846.8412,847
1/6/20146.836.846.836.8415,939
1/3/20146.836.886.806.8410,140
1/2/20146.806.876.806.854,790
12/31/20136.816.846.726.8225,936
12/30/20136.846.936.806.8017,759
12/27/20136.856.856.766.8028,106
12/26/20136.806.906.806.8020,108
12/24/20136.806.906.666.7580,935
12/23/20136.706.806.606.7749,301
12/20/20136.986.986.516.59149,377
12/19/20136.767.256.766.9029,214
12/18/20136.957.086.666.8558,417
12/17/20137.107.106.787.0020,626
12/16/20136.737.036.736.774,572
12/13/20136.786.786.576.72757
12/12/20136.756.756.716.71403
12/11/20136.806.816.706.704,840
12/10/20136.756.906.706.709,104
12/9/20136.757.076.596.6910,516
12/6/20136.656.656.656.650
12/5/20136.706.726.576.653,117
12/4/20136.696.696.656.651,600
12/3/20136.776.776.576.733,325
12/2/20136.636.746.576.657,922
11/29/20136.726.726.556.58883
11/27/20136.736.736.206.6618,555
11/26/20136.696.746.666.661,000
11/25/20136.816.986.666.743,989
11/22/20136.746.986.656.724,900
Trading Center