$1.23 0.00 (%) China Housing & Land Development Inc - NASDAQ

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHLN historical data

Date Open High Low Close Volume
7/29/20151.201.311.151.2315,782
7/28/20151.471.471.101.2017,380
7/27/20151.511.511.511.511,002
7/24/20151.651.651.411.4112,650
7/23/20151.651.651.651.65220
7/22/20151.891.901.451.709,911
7/21/20152.022.021.911.915,494
7/20/20152.042.052.022.052,201
7/17/20152.032.132.032.13700
7/16/20152.052.142.052.05592
7/15/20152.102.102.032.081,902
7/14/20152.092.102.092.101,602
7/13/20152.032.062.032.06350
7/10/20152.112.142.102.142,914
7/9/20152.032.142.032.063,131
7/8/20152.012.062.012.021,644
7/7/20152.152.162.012.157,842
7/6/20152.032.152.032.152,941
7/2/20152.052.202.052.201,202
7/1/20152.112.112.112.11202
6/30/20152.072.192.072.084,516
6/29/20152.072.192.072.151,440
6/26/20152.112.192.072.1310,478
6/25/20152.112.112.082.08602
6/24/20152.112.112.062.093,784
6/23/20152.092.242.092.104,758
6/22/20152.352.352.062.103,503
6/19/20152.152.292.062.136,530
6/18/20152.062.252.062.155,301
6/17/20152.302.302.062.1210,936
6/16/20152.362.382.162.3510,605
6/15/20152.182.442.182.384,889
6/12/20152.152.362.152.346,457
6/11/20152.182.412.142.3031,192
6/10/20152.142.172.002.162,455
6/9/20152.152.152.092.141,802
6/8/20152.162.162.162.16350
6/5/20151.992.231.992.0914,102
6/4/20151.982.231.982.026,450
6/3/20152.242.242.002.0515,508
6/2/20151.952.201.952.1111,268
6/1/20152.062.201.932.1910,408
5/29/20152.162.162.002.106,015
5/28/20151.932.471.932.1514,795
5/27/20152.142.141.921.9518,838
5/26/20152.172.372.122.242,077
5/22/20152.102.362.102.121,612
5/21/20152.222.392.112.1111,984
5/20/20152.112.192.102.171,933
5/19/20152.012.172.012.068,030
5/18/20152.172.182.032.089,078
5/15/20152.322.322.192.191,495
5/14/20152.552.552.112.3317,620
5/13/20152.322.592.192.305,966
5/12/20152.332.562.272.463,124
5/11/20152.602.602.212.3313,845
5/8/20152.632.732.612.643,652
5/7/20152.802.802.572.714,923
5/6/20153.063.062.832.839,031
5/5/20153.063.103.063.065,101
5/4/20153.103.123.103.121,216
5/1/20153.203.233.003.156,289
4/30/20153.363.403.193.196,258
4/29/20153.213.523.213.463,137
4/28/20153.503.843.143.2524,582
4/27/20153.313.993.273.5035,730
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!