$0.85 +0.03 (%) China Housing & Land Development Inc - NASDAQ

Nov. 28, 2014 | 12:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHLN historical data

Date Open High Low Close Volume
11/28/20140.820.850.820.8525,845
11/26/20140.850.850.820.8259,057
11/25/20140.850.850.820.8326,565
11/24/20140.850.900.850.8664,098
11/21/20140.750.840.750.83156,350
11/20/20140.770.770.680.6815,615
11/19/20140.700.770.700.7345,561
11/18/20140.780.780.710.7136,657
11/17/20140.890.910.780.7838,277
11/14/20140.951.000.830.9241,895
11/13/20140.930.950.930.9378,486
11/12/20140.950.950.900.9024,533
11/11/20140.850.950.850.9510,051
11/10/20140.960.960.820.9421,744
11/7/20141.021.020.980.9820,710
11/6/20141.051.050.991.01142,132
11/5/20141.101.111.051.0531,683
11/4/20141.131.161.061.1422,536
11/3/20141.311.341.091.1876,329
10/31/20141.351.381.331.3319,805
10/30/20141.381.381.351.351,675
10/29/20141.351.361.351.366,480
10/28/20141.391.391.391.39935
10/27/20141.401.401.351.3621,619
10/24/20141.331.401.321.3813,307
10/23/20141.421.421.351.3636,822
10/22/20141.451.451.401.4217,884
10/21/20141.381.461.381.439,491
10/20/20141.321.451.321.4016,125
10/17/20141.371.371.301.3319,991
10/16/20141.391.401.361.371,640
10/15/20141.301.381.301.3717,740
10/14/20141.201.361.201.3011,956
10/13/20141.211.231.211.231,379
10/10/20141.291.291.221.2215,345
10/9/20141.291.311.291.297,095
10/8/20141.411.411.281.2926,083
10/7/20141.451.451.431.433,884
10/6/20141.471.571.451.4519,854
10/3/20141.501.531.471.4813,400
10/2/20141.521.571.501.5010,333
10/1/20141.511.541.501.5135,837
9/30/20141.531.571.521.521,500
9/29/20141.531.551.501.5258,069
9/26/20141.591.591.531.5311,190
9/25/20141.561.601.561.6023,170
9/24/20141.551.601.551.5854,260
9/23/20141.541.581.521.555,083
9/22/20141.571.601.551.5642,424
9/19/20141.521.601.511.5628,560
9/18/20141.521.571.481.5535,318
9/17/20141.551.551.471.4945,197
9/16/20141.571.641.551.5617,683
9/15/20141.561.601.561.588,693
9/12/20141.611.641.571.5723,260
9/11/20141.621.661.611.6118,774
9/10/20141.631.631.571.5785,746
9/9/20141.621.671.621.6424,675
9/8/20141.621.671.621.628,988
9/5/20141.651.661.631.6333,483
9/4/20141.571.661.571.628,672
9/3/20141.681.691.561.57104,305
9/2/20141.681.691.681.6836,156
8/29/20141.681.691.671.6770,357
8/28/20141.681.701.671.6729,847
8/27/20141.661.721.661.6825,237
8/26/20141.681.701.661.6750,200
8/25/20141.741.781.651.68145,405
8/22/20141.621.771.611.71144,583
8/21/20141.601.741.601.66111,523
8/20/20141.631.681.561.6360,732
8/19/20141.601.871.601.63295,790
8/18/20141.651.671.581.5922,402
8/15/20141.551.681.551.6213,880
8/14/20141.631.631.511.5593,047
8/13/20141.731.731.631.6622,539
8/12/20141.661.691.621.6417,173
8/11/20141.651.731.651.6817,015
8/8/20141.631.731.631.6593,740
8/7/20141.641.651.601.6325,157
8/6/20141.611.671.591.6040,704
8/5/20141.601.651.581.5840,616
8/4/20141.561.641.561.6153,057
8/1/20141.581.621.561.5635,397
7/31/20141.531.591.511.5650,434
7/30/20141.501.591.501.5213,626
7/29/20141.461.601.461.5188,751
7/28/20141.471.511.451.4638,020
7/25/20141.451.511.451.489,210
7/24/20141.491.491.451.4611,551
7/23/20141.531.581.411.45157,624
7/22/20141.561.581.521.5322,926
7/21/20141.561.581.541.5518,788
7/18/20141.531.531.521.537,274
7/17/20141.531.551.531.539,238
7/16/20141.531.541.521.533,090
7/15/20141.531.561.531.5415,456
7/14/20141.581.601.531.5516,714
7/11/20141.601.601.581.591,627
7/10/20141.601.601.581.5818,682
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center