$1.60 -0.01 (%) China Tech Wire Com Shs Sponsored American Deposit Receipt Repr 75 Shs - NASDAQ

Jun. 29, 2016 | 03:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNTF historical data

Date Open High Low Close Volume
6/29/20161.681.681.601.605,279
6/28/20161.621.701.601.615,851
6/27/20161.721.721.561.6129,341
6/24/20161.751.861.721.7525,761
6/23/20161.801.861.761.8316,220
6/22/20161.851.871.751.7610,710
6/21/20161.731.871.731.8633,135
6/20/20161.781.811.721.7719,729
6/17/20161.861.861.751.768,475
6/16/20161.751.871.751.795,401
6/15/20161.781.881.741.7410,639
6/14/20161.921.981.771.8014,340
6/13/20162.142.141.861.9482,044
6/10/20162.162.212.112.1118,540
6/9/20162.292.322.112.1923,328
6/8/20162.252.302.112.2723,590
6/7/20162.322.462.212.2550,592
6/6/20162.192.372.102.2038,118
6/3/20162.102.242.102.1927,896
6/2/20162.202.212.112.1120,278
6/1/20162.222.282.112.1711,800
5/31/20162.252.352.202.2047,064
5/27/20162.342.342.202.2418,600
5/26/20162.272.372.202.2148,206
5/25/20162.072.292.072.2735,064
5/24/20162.362.402.012.0169,152
5/23/20162.242.462.242.4220,237
5/20/20162.342.552.032.3762,697
5/19/20162.502.582.362.367,932
5/18/20162.402.842.402.5863,466
5/17/20162.742.982.252.39131,421
5/16/20163.003.252.832.8841,276
5/13/20162.973.252.973.1025,750
5/12/20163.593.602.963.0065,090
5/11/20163.673.673.573.609,653
5/10/20163.833.833.523.526,046
5/9/20163.813.813.573.7213,970
5/6/20163.853.973.733.7712,653
5/5/20163.563.903.563.8314,998
5/4/20163.963.963.523.5214,270
5/3/20163.963.963.913.933,443
5/2/20164.004.154.004.008,055
4/29/20164.194.194.004.0112,262
4/28/20164.174.184.074.1411,443
4/27/20164.084.174.084.111,351
4/26/20164.134.164.054.1513,799
4/25/20164.064.154.064.141,316
4/22/20164.054.144.054.131,265
4/21/20164.044.163.934.1520,894
4/20/20164.134.164.034.1618,973
4/19/20164.194.194.084.123,741
4/18/20164.084.164.034.135,150
4/15/20164.084.084.064.06238
4/14/20164.074.214.074.20651
4/13/20164.144.294.144.2711,731
4/12/20164.224.244.034.1220,006
4/11/20164.354.354.074.1549,632
4/8/20164.354.354.134.138,400
4/7/20164.204.354.204.2011,820
4/6/20164.324.324.224.293,014
4/5/20164.224.384.224.3315,036
4/4/20164.244.274.064.1318,479
4/1/20164.184.354.164.293,950
3/31/20164.184.294.114.2520,181
3/30/20164.204.213.994.1832,179
3/29/20164.044.214.024.1226,997
3/28/20163.974.183.824.0629,770
3/24/20164.004.133.804.0523,353
3/23/20164.284.343.844.0747,797
3/22/20164.284.404.174.3318,164
3/21/20164.154.444.124.2695,434
3/18/20164.274.324.134.1418,424
3/17/20164.204.344.074.2344,158
3/16/20164.064.273.904.2047,775
3/15/20164.304.304.054.0626,571
3/14/20164.404.404.124.3437,677
3/11/20164.094.624.094.4063,162
3/10/20164.254.453.964.3887,353
3/9/20163.944.313.934.2758,191
3/8/20163.923.983.923.952,683
3/7/20163.954.003.834.0031,284
3/4/20164.124.193.804.0681,418
3/3/20163.134.273.104.11139,287
3/2/20162.963.412.853.3557,811
3/1/20163.103.702.902.9628,430
2/29/20160.660.660.600.6385,931
2/26/20160.650.660.640.6512,845
2/25/20160.720.720.640.6519,055
2/24/20160.660.680.660.6837,283
2/23/20160.660.680.660.672,050
2/22/20160.650.720.650.6766,495
2/19/20160.640.700.630.6432,135
2/18/20160.630.660.600.6546,280
2/17/20160.660.660.600.6348,854
2/16/20160.600.650.600.6567,971
2/12/20160.700.700.530.59220,502
2/11/20160.680.730.670.7146,617
2/10/20160.740.750.680.6867,891
2/9/20160.700.720.690.7028,151
2/8/20160.700.750.700.7125,804
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center