$0.94 +0.01 (%) China Tech Wire Com Shs Sponsored American Deposit Receipt Repr 15 Shs - NASDAQ

Aug. 3, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNTF historical data

Date Open High Low Close Volume
8/3/20150.950.960.940.9425,638
7/31/20150.950.990.930.9343,085
7/30/20150.990.990.910.9783,704
7/29/20151.021.020.971.0090,852
7/28/20150.951.040.931.03496,080
7/27/20150.890.920.860.9177,566
7/24/20151.001.000.900.92108,118
7/23/20151.021.030.950.96169,531
7/22/20150.971.030.951.00395,744
7/21/20150.920.990.920.96145,111
7/20/20150.900.940.880.90115,845
7/17/20150.991.000.870.95467,909
7/16/20150.981.020.970.97107,238
7/15/20151.031.030.960.97283,595
7/14/20151.011.080.981.04280,383
7/13/20151.041.040.971.02126,915
7/10/20151.001.020.981.00276,273
7/9/20151.051.061.001.00398,919
7/8/20150.991.030.961.00465,105
7/7/20151.131.130.941.03758,348
7/6/20151.211.221.121.12578,296
7/2/20151.221.241.211.22222,090
7/1/20151.241.271.221.2260,658
6/30/20151.241.281.221.23156,178
6/29/20151.321.321.211.21214,598
6/26/20151.351.391.291.31446,809
6/25/20151.421.481.361.38195,162
6/24/20151.311.501.291.431,655,981
6/23/20151.381.431.311.34186,987
6/22/20151.371.391.321.36267,741
6/19/20151.461.521.321.351,206,140
6/18/20151.311.451.301.43905,660
6/17/20151.271.481.271.30831,859
6/16/20151.211.411.211.301,224,766
6/15/20151.161.231.161.20189,227
6/12/20151.141.241.141.18388,035
6/11/20151.151.231.131.13267,279
6/10/20151.121.181.121.1384,237
6/9/20151.181.181.131.15223,149
6/8/20151.131.191.131.15158,730
6/5/20151.141.201.131.1461,690
6/4/20151.151.191.131.1329,757
6/3/20151.121.221.121.1672,713
6/2/20151.151.201.111.1586,150
6/1/20151.171.191.101.1498,538
5/29/20151.221.221.151.1739,799
5/28/20151.211.211.121.19147,990
5/27/20151.251.251.171.19147,129
5/26/20151.181.191.151.1773,933
5/22/20151.211.251.171.21166,108
5/21/20151.231.251.201.2138,252
5/20/20151.231.261.201.2595,272
5/19/20151.281.281.181.27193,911
5/18/20151.271.311.251.27152,051
5/15/20151.201.311.201.27407,234
5/14/20151.091.241.091.23383,102
5/13/20151.081.161.081.11169,795
5/12/20151.091.151.061.1382,421
5/11/20151.031.131.031.07332,349
5/8/20151.031.081.031.03199,062
5/7/20151.011.091.011.04241,088
5/6/20151.041.061.021.04215,352
5/5/20151.101.111.041.05193,155
5/4/20151.101.151.051.13224,389
5/1/20151.101.141.051.09279,378
4/30/20151.171.191.061.09513,289
4/29/20151.041.201.041.151,292,792
4/28/20151.051.091.041.05151,973
4/27/20151.031.111.031.05524,655
4/24/20151.041.071.011.03313,581
4/23/20151.001.040.991.04121,789
4/22/20150.981.020.960.99155,938
4/21/20150.981.010.980.98172,517
4/20/20150.991.030.971.0067,600
4/17/20151.001.031.001.0081,741
4/16/20151.021.041.001.0494,516
4/15/20151.031.031.021.0291,929
4/14/20151.031.051.021.03111,660
4/13/20151.051.081.011.03114,085
4/10/20151.051.101.001.02314,747
4/9/20151.031.151.001.04331,072
4/8/20150.991.070.961.01323,854
4/7/20150.991.000.960.98118,578
4/6/20150.990.990.960.9915,577
4/2/20150.970.990.970.9751,220
4/1/20150.981.010.970.9766,510
3/31/20150.960.990.960.9767,723
3/30/20150.980.990.960.9770,206
3/27/20151.001.000.960.97103,314
3/26/20150.981.010.961.0149,994
3/25/20151.001.000.970.9829,331
3/24/20150.991.010.971.0025,145
3/23/20150.981.000.950.9963,494
3/20/20151.011.010.950.9575,399
3/19/20150.981.010.980.9925,394
3/18/20151.001.010.981.0135,395
3/17/20150.991.010.980.9944,496
3/16/20151.001.010.991.0060,030
3/13/20151.001.010.990.9992,554
3/12/20151.031.030.990.9985,931
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!