China Metro-Rural Holdings Ltd $0.89

up +0.01


18/9/2014 03:19 PM  |  AMEX : CNR  
Industries : Transportation / Air Delivery & Freight Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNR historical data

Date Open High Low Close Volume
9/18/20140.910.910.890.892,320
9/18/201481.7082.1281.4082.01959,062
9/17/20140.880.910.880.8816,226
9/17/201480.8081.6280.6681.341,086,130
9/16/20140.880.950.880.8910,995
9/16/201479.9780.9879.8480.721,404,253
9/15/201480.8580.8579.6580.11838,524
9/12/20140.970.970.880.9011,921
9/12/201480.2780.9380.2580.561,226,152
9/11/20140.930.950.880.8810,002
9/11/201480.1880.3679.9180.201,486,750
9/10/20140.890.970.890.9234,918
9/10/201480.9280.9279.7079.981,046,344
9/9/20140.880.900.880.9027,426
9/9/201480.9381.5580.7680.771,082,040
9/8/20140.910.920.880.913,640
9/8/201479.9380.8679.9080.69776,121
9/5/20140.900.900.900.900
9/5/201480.0080.2879.7379.92969,963
9/4/20140.900.900.900.90225
9/4/201479.9380.5779.6380.091,090,948
9/3/20140.950.950.880.8836,150
9/3/201479.2080.1079.2079.66966,599
9/2/20140.920.980.910.9122,441
9/2/201478.7379.1078.2779.101,168,996
8/29/20140.930.930.930.930
8/29/201477.9678.3777.2378.091,189,428
8/28/20140.940.950.910.931,800
8/28/201476.6377.8976.6377.64884,489
8/27/20140.940.940.900.906,500
8/27/201476.8676.9676.0676.94762,860
8/26/20140.900.900.900.90100
8/26/201477.1377.4976.9776.98756,761
8/25/20140.920.920.900.904,134
8/25/201476.4977.0876.0076.82611,500
8/22/20140.920.930.910.93950
8/22/201475.8076.3775.6076.13440,304
8/21/20140.880.880.880.880
8/21/201476.3076.6075.8475.85726,498
8/20/20140.880.880.880.880
8/20/201474.9776.3174.8776.24795,929
8/19/20140.950.950.900.955,000
8/19/201474.8275.1274.6275.02626,813
8/18/20140.950.950.950.95220
8/18/201474.5074.8274.5074.70755,093
8/15/20140.910.950.910.954,200
8/15/201474.3674.5973.4274.17805,407
8/14/20140.900.930.900.93637
8/14/201473.6574.4073.5574.37735,872
8/13/20140.960.960.930.931,300
8/13/201473.4973.7473.1673.47587,438
8/12/20140.970.980.920.944,800
8/12/201473.0373.7273.0073.28803,854
8/11/20140.950.970.950.955,718
8/11/201472.6873.7572.6873.20972,015
8/8/20140.980.990.900.9411,522
8/8/201472.3172.7971.7872.65748,359
8/7/20140.970.970.930.96900
8/7/201472.4372.8671.8772.131,111,384
8/6/20140.980.980.930.968,550
8/6/201472.0472.3971.6872.151,020,047
8/5/20140.941.030.930.977,410
8/5/201472.8372.9572.1072.361,780,142
8/4/20140.970.970.920.934,000
8/1/20140.950.990.900.9115,389
8/1/201472.9073.7371.8072.111,723,328
7/31/20141.041.120.950.9885,496
7/31/201473.7873.9072.7372.891,299,161
7/30/20140.971.070.891.0069,629
7/30/201473.4173.9273.2573.871,400,650
7/29/20140.971.000.900.9147,613
7/29/201474.0074.1573.3073.371,053,654
7/28/20140.901.030.890.9858,676
7/28/201474.2574.2873.5273.87925,896
7/25/20140.910.920.890.911,400
7/25/201473.4874.3173.1874.021,036,994
7/24/20140.950.950.900.9410,639
7/24/201474.1574.2273.1773.171,390,141
7/23/20140.960.960.880.92262,827
7/23/201474.5974.8573.8374.001,579,281
7/22/20140.930.960.890.9654,405
7/22/201474.5174.8373.8674.391,665,019
7/21/20140.910.930.890.922,414
7/21/201473.6173.6172.6972.95837,761
7/18/20140.890.950.890.9016,249
7/18/201471.7073.1671.7073.08886,056
7/17/20141.001.010.880.9051,479
7/17/201471.7472.7071.4571.771,103,762
7/16/20141.041.090.920.9999,176
7/16/201471.1072.0071.0771.451,077,527
7/15/20141.021.050.941.0036,575
7/15/201470.4671.0870.2670.91916,615
7/14/20140.891.100.880.99200,050
7/14/201470.7070.9670.1470.51862,627
7/11/20140.900.900.880.8837,123
7/11/201469.9070.5569.5970.46599,270
7/10/20140.600.600.600.600
7/10/201469.7470.3169.5969.631,271,950
7/9/20140.890.890.880.89925
7/9/201470.0070.7069.5870.67850,753
Trading Center