$3.03 +0.11 (%) China Housing & Land Development Inc - NASDAQ

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHLN historical data

Date Open High Low Close Volume
2/5/20162.933.082.933.035,301
2/4/20163.103.102.912.923,850
2/3/20163.113.123.103.1013,461
2/2/20163.103.153.103.1012,497
2/1/20163.053.182.933.0510,903
1/29/20163.003.173.003.1713,114
1/28/20162.902.962.902.946,014
1/27/20162.802.892.772.861,520
1/26/20162.822.852.822.844,733
1/25/20162.802.922.802.833,229
1/22/20162.812.932.812.844,756
1/21/20163.033.032.682.804,604
1/20/20162.752.792.542.728,789
1/19/20162.912.912.742.778,127
1/15/20163.003.012.892.8913,364
1/14/20163.003.043.003.0112,891
1/13/20163.003.033.003.008,401
1/12/20162.983.172.943.0149,904
1/11/20162.883.182.352.8617,840
1/8/20162.933.092.932.9519,871
1/7/20162.872.872.732.8018,082
1/6/20162.932.972.892.903,191
1/5/20162.823.002.762.9912,779
1/4/20162.882.932.742.826,516
12/31/20152.963.112.952.988,293
12/30/20153.003.052.842.9842,102
12/29/20153.103.153.003.0620,751
12/28/20153.003.193.003.1927,549
12/24/20153.023.243.023.2010,821
12/23/20152.843.062.843.0136,364
12/22/20153.103.102.912.9134,681
12/21/20153.483.483.133.2224,784
12/18/20153.694.003.383.6016,435
12/17/20154.274.273.523.6318,184
12/16/20153.753.763.603.6418,833
12/15/20153.543.923.543.738,659
12/14/20154.294.293.703.7147,674
12/11/20154.304.394.294.2912,445
12/10/20154.414.414.304.3112,188
12/9/20154.324.414.304.3124,099
12/8/20154.324.484.314.3313,692
12/7/20154.304.474.304.4344,856
12/4/20154.344.444.304.3017,568
12/3/20154.254.404.254.3017,895
12/2/20154.244.374.124.2631,546
12/1/20154.174.474.114.3718,443
11/30/20154.154.414.014.1751,810
11/27/20154.664.664.314.5015,553
11/25/20154.594.684.404.6133,544
11/24/20154.154.994.154.5693,670
11/23/20153.844.413.844.2032,235
11/20/20153.623.873.613.8427,838
11/19/20153.513.703.343.6354,389
11/18/20153.603.603.283.4030,905
11/17/20153.603.603.263.2628,977
11/16/20154.304.323.293.46103,868
11/13/20154.254.504.254.4012,158
11/12/20154.334.554.314.3146,470
11/11/20154.564.644.294.4030,995
11/10/20154.634.704.474.5155,960
11/9/20154.514.654.254.5652,220
11/6/20154.254.764.254.3218,865
11/5/20154.164.754.164.2696,631
11/4/20154.044.404.004.2052,344
11/3/20153.573.943.553.8840,676
11/2/20153.403.643.263.5386,315
10/30/20153.183.403.063.3678,847
10/29/20153.203.373.053.0650,495
10/28/20153.133.393.103.2253,319
10/27/20153.713.943.153.2298,095
10/26/20154.574.583.573.96169,529
10/23/20154.995.244.404.58373,978
10/22/20153.255.703.254.371,175,246
10/21/20152.902.902.802.8522,667
10/20/20152.993.002.792.7934,182
10/19/20152.773.172.712.9957,845
10/16/20152.452.842.452.7051,388
10/15/20152.302.462.302.4611,018
10/14/20152.352.382.342.369,017
10/13/20152.352.382.322.366,906
10/12/20152.272.402.272.356,131
10/9/20152.312.392.232.3525,443
10/8/20152.222.472.222.395,129
10/7/20152.502.502.222.277,170
10/6/20152.502.502.052.4614,946
10/5/20151.652.551.642.4889,527
10/2/20151.511.511.511.51611
10/1/20151.461.571.461.511,191
9/30/20151.581.601.461.596,692
9/29/20151.601.601.501.5811,453
9/28/20151.401.401.371.372,105
9/25/20151.401.411.321.361,601
9/24/20151.401.451.341.404,552
9/23/20151.511.521.331.343,166
9/22/20151.501.501.501.501,411
9/21/20151.491.531.481.533,966
9/18/20151.481.561.481.535,788
9/17/20151.461.721.451.554,305
9/16/20151.531.601.371.553,688
9/15/20151.541.541.541.54347
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center