$0.44 0.00 (%) China Housing & Land Development Inc - NASDAQ

Mar. 3, 2015 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center