$1.52 0.00 (%) China Housing & Land Development Inc - NASDAQ

Sep. 30, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHLN historical data

Date Open High Low Close Volume
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
7/9/20141.581.621.581.5917,836
7/8/20141.561.611.561.599,605
7/7/20141.551.581.541.5722,227
7/3/20141.631.631.561.5627,490
7/2/20141.731.751.621.62274,356
7/1/20141.811.811.731.7323,639
6/30/20141.811.831.811.818,294
6/27/20141.811.841.811.832,759
6/26/20141.841.841.841.848
6/25/20141.811.841.811.841,775
6/24/20141.821.891.821.8615,954
6/23/20141.791.811.781.8128,339
6/20/20141.751.791.751.7838,137
6/19/20141.761.791.751.7523,457
6/18/20141.731.761.731.7513,998
6/17/20141.731.761.731.7313,287
6/16/20141.721.771.721.748,586
6/13/20141.711.781.711.7541,121
6/12/20141.761.781.711.7324,855
6/11/20141.751.801.741.7524,445
6/10/20141.851.851.771.7889,296
6/9/20141.801.901.801.8129,589
6/6/20141.771.811.771.7836,687
6/5/20141.811.821.751.7868,961
6/4/20141.831.861.801.8235,402
6/3/20141.981.981.851.8527,588
6/2/20141.931.981.931.9422,397
5/30/20141.952.031.951.9585,076
5/29/20141.992.001.901.9935,843
5/28/20141.952.001.931.9916,925
5/27/20142.152.171.871.94151,107
5/23/20142.122.152.112.1512,799
5/22/20142.132.142.102.1412,077
5/21/20142.142.152.112.1210,806
5/20/20142.202.202.152.1631,578
5/19/20142.122.212.122.2134,208
5/16/20142.122.182.122.1643,278
5/15/20142.112.222.102.1259,475
5/14/20142.132.162.102.1265,073
5/13/20142.142.172.142.1538,742
5/12/20142.182.182.142.1515,111
5/9/20142.132.192.132.1611,964
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center