$0.82 0.00 (%) China Tech Wire Com Shs Sponsored American Deposit Receipt Repr 15 Shs - NASDAQ

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNTF historical data

Date Open High Low Close Volume
9/1/20150.820.840.780.8264,759
8/31/20150.810.850.790.8585,460
8/28/20150.840.860.780.81130,591
8/27/20150.750.860.750.84242,224
8/26/20150.840.840.750.7683,392
8/25/20150.780.860.780.8077,838
8/24/20150.850.860.500.78287,497
8/21/20150.910.920.850.87136,949
8/20/20150.930.950.850.89279,341
8/19/20150.970.990.920.92101,799
8/18/20150.930.980.930.9374,091
8/17/20150.930.950.920.9244,916
8/14/20150.930.950.920.9435,899
8/13/20150.920.980.920.92396,146
8/12/20150.931.030.931.00166,756
8/11/20150.970.990.930.99148,390
8/10/20150.951.000.940.97193,877
8/7/20150.930.990.920.9669,956
8/6/20150.940.950.930.95131,759
8/5/20150.940.970.940.9763,253
8/4/20150.990.990.930.9799,543
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
  • Showing 1-100 of 1,258 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!