China Tech Wire Com Shs Sponsored American Deposit Receipt Repr 15 Shs $1.33

down -0.05


29/8/2014 04:00 PM  |  NASDAQ : CNTF  
Industries : Computer Hardware / Networking & Communication Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNTF historical data

Date Open High Low Close Volume
8/29/20141.371.401.311.3358,515
8/28/20141.401.431.381.3843,668
8/27/20141.401.471.401.406,497
8/26/20141.421.441.411.4137,565
8/25/20141.461.471.421.4428,357
8/22/20141.431.461.421.4367,380
8/21/20141.451.541.411.42207,705
8/20/20141.341.471.341.46277,766
8/19/20141.431.431.341.3454,333
8/18/20141.361.451.341.40136,382
8/15/20141.351.361.351.3533,546
8/14/20141.341.391.341.369,749
8/13/20141.411.411.331.3717,202
8/12/20141.321.391.321.3915,541
8/11/20141.361.371.301.3758,285
8/8/20141.381.431.341.3635,821
8/7/20141.381.431.381.3826,134
8/6/20141.411.461.381.3931,349
8/5/20141.401.431.401.4046,871
8/4/20141.401.491.401.4168,239
8/1/20141.421.481.391.4228,859
7/31/20141.501.511.431.4347,935
7/30/20141.511.521.471.5116,020
7/29/20141.481.571.471.5077,460
7/28/20141.521.521.451.4629,847
7/25/20141.511.531.491.4921,825
7/24/20141.461.521.461.5171,295
7/23/20141.501.521.461.4721,906
7/22/20141.421.581.421.50304,790
7/21/20141.361.441.361.4428,337
7/18/20141.321.451.321.3875,419
7/17/20141.361.371.311.3324,695
7/16/20141.361.401.341.3620,097
7/15/20141.351.381.321.3625,000
7/14/20141.401.431.331.3545,850
7/11/20141.361.401.301.4036,150
7/10/20141.351.361.331.3622,574
7/9/20141.351.381.351.368,907
7/8/20141.371.401.351.3579,102
7/7/20141.451.481.391.39116,913
7/3/20141.421.451.401.4542,950
7/2/20141.351.401.331.3733,740
7/1/20141.301.351.281.3332,575
6/30/20141.241.321.241.2933,274
6/27/20141.331.381.211.2995,196
6/26/20141.351.391.331.3639,191
6/25/20141.331.381.301.3531,565
6/24/20141.401.401.301.33118,520
6/23/20141.451.451.381.3967,026
6/20/20141.441.441.401.4059,771
6/19/20141.431.471.431.4344,836
6/18/20141.431.481.431.4552,502
6/17/20141.461.461.441.4534,539
6/16/20141.411.481.411.43107,769
6/13/20141.361.451.361.44114,089
6/12/20141.361.381.341.3818,510
6/11/20141.411.441.361.3892,613
6/10/20141.351.451.351.40130,924
6/9/20141.351.371.301.3434,907
6/6/20141.351.371.321.36196,357
6/5/20141.301.371.251.37142,460
6/4/20141.311.311.181.2786,466
6/3/20141.251.301.181.30174,797
6/2/20141.281.311.251.28168,349
5/30/20141.311.351.261.29337,858
5/29/20141.331.371.301.33177,490
5/28/20141.291.371.251.33224,504
5/27/20141.401.441.261.29603,251
5/23/20141.331.471.311.4669,502
5/22/20141.301.391.211.35674,486
5/21/20141.561.561.301.34659,068
5/20/20141.491.581.451.57546,279
5/19/20141.611.711.611.7081,296
5/16/20141.601.641.601.6233,867
5/15/20141.641.661.601.6462,801
5/14/20141.751.751.651.6583,400
5/13/20141.691.751.691.7327,657
5/12/20141.641.711.631.6940,140
5/9/20141.591.661.581.6348,049
5/8/20141.591.681.571.5966,799
5/7/20141.661.701.521.59254,482
5/6/20141.711.751.691.6959,504
5/5/20141.731.751.661.7088,208
5/2/20141.751.791.711.7654,982
5/1/20141.791.831.721.7764,541
4/30/20141.791.791.701.76200,426
4/29/20141.791.841.771.79113,252
4/28/20141.851.861.771.7967,412
4/25/20141.911.931.851.87173,597
4/24/20141.711.911.711.91283,211
4/23/20141.751.771.721.7540,436
4/22/20141.761.791.751.7532,801
4/21/20141.781.781.741.7829,990
4/17/20141.661.801.661.75118,280
4/16/20141.681.701.611.66157,130
4/15/20141.741.751.611.68215,554
4/14/20141.721.761.701.75123,609
4/11/20141.741.761.721.72125,401
4/10/20141.811.871.741.7862,561
4/9/20141.771.851.741.8387,827
Trading Center