$3.61 +0.34 (%) China Housing & Land Development Inc - NASDAQ

Apr. 27, 2015 | 11:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHLN historical data

Date Open High Low Close Volume
4/24/20153.503.562.403.2717,832
4/23/20150.580.600.530.6015,722
4/22/20150.570.570.560.565,204
4/21/20150.570.570.570.572,247
4/20/20150.570.600.510.577,092
4/17/20150.590.590.530.5941,107
4/16/20150.480.590.480.5339,852
4/15/20150.520.520.460.498,759
4/14/20150.500.520.410.5117,580
4/13/20150.550.550.500.5011,384
4/10/20150.600.690.460.49122,041
4/9/20150.410.530.410.5367,609
4/8/20150.390.390.360.3622,266
4/7/20150.390.390.350.358,980
4/6/20150.360.380.340.3813,126
4/2/20150.370.370.360.361,949
4/1/20150.360.360.360.3613,301
3/31/20150.340.390.320.3623,826
3/30/20150.400.400.320.3478,898
3/27/20150.390.390.390.390
3/26/20150.400.400.380.398,460
3/25/20150.390.400.380.3813,771
3/24/20150.400.400.370.3813,163
3/23/20150.370.390.370.374,208
3/20/20150.400.400.390.395,492
3/19/20150.400.400.370.401,223
3/18/20150.380.400.370.405,161
3/17/20150.410.410.380.382,004
3/16/20150.380.400.380.407,750
3/13/20150.390.400.370.389,950
3/12/20150.390.410.390.405,030
3/11/20150.350.410.350.387,804
3/10/20150.370.410.370.374,205
3/9/20150.400.440.400.4012,359
3/6/20150.400.420.400.4131,185
3/5/20150.400.430.400.4015,273
3/4/20150.440.440.370.4020,840
3/3/20150.440.440.390.4455,713
3/2/20150.430.440.420.4467,876
2/27/20150.380.400.370.3959,925
2/26/20150.380.380.330.3754,200
2/25/20150.360.410.350.39104,534
2/24/20150.330.360.320.3652,295
2/23/20150.310.350.310.3515,500
2/20/20150.370.370.330.3417,767
2/19/20150.330.380.310.36110,035
2/18/20150.360.360.330.3326,836
2/17/20150.340.360.310.3355,632
2/13/20150.390.390.320.3691,275
2/12/20150.410.410.310.38156,201
2/11/20150.410.430.410.4220,428
2/10/20150.440.440.420.4215,656
2/9/20150.430.470.430.4518,028
2/6/20150.460.460.430.4314,530
2/5/20150.470.470.430.452,269
2/4/20150.450.480.420.4735,710
2/3/20150.450.490.450.4729,974
2/2/20150.460.490.450.458,045
1/30/20150.500.500.480.4843,529
1/29/20150.440.480.440.4512,775
1/28/20150.500.500.420.4822,744
1/27/20150.500.510.500.5024,464
1/26/20150.520.540.500.5412,499
1/23/20150.500.510.500.5139,009
1/22/20150.500.510.500.5044,069
1/21/20150.500.500.480.5037,009
1/20/20150.500.540.480.4919,490
1/16/20150.500.520.490.5024,143
1/15/20150.510.510.470.5081,503
1/14/20150.500.550.500.558,788
1/13/20150.510.570.510.5538,056
1/12/20150.540.550.510.5117,060
1/9/20150.500.550.500.5225,859
1/8/20150.510.540.510.5215,025
1/7/20150.530.550.520.5431,701
1/6/20150.520.560.520.5518,443
1/5/20150.530.530.510.537,858
1/2/20150.510.530.510.534,634
12/31/20140.510.530.500.5114,773
12/30/20140.500.530.500.51128,003
12/29/20140.500.560.500.5131,548
12/26/20140.570.600.540.5772,221
12/24/20140.480.560.480.5422,250
12/23/20140.540.550.460.4882,509
12/22/20140.690.690.540.5830,509
12/19/20140.700.720.690.6932,354
12/18/20140.730.730.720.727,367
12/17/20140.730.780.730.7313,692
12/16/20140.740.780.720.7813,083
12/15/20140.780.780.730.786,425
12/12/20140.760.800.760.784,300
12/11/20140.780.810.720.753,825
12/10/20140.800.820.800.8137,480
12/9/20140.820.820.780.8015,664
12/8/20140.820.830.800.8277,157
12/5/20140.780.820.780.8262,344
12/4/20140.800.830.770.8116,001
12/3/20140.850.850.800.84109,351
12/2/20140.790.840.790.8310,780
12/1/20140.850.900.810.8473,758
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center