China Tech Wire Com Shs Sponsored American Deposit Receipt Repr 15 Shs $1.51

up +0.01


30/7/2014 03:58 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
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
4/8/20141.731.791.721.75258,617
4/7/20141.861.861.701.73542,742
4/4/20141.891.981.811.87276,652
4/3/20141.891.911.871.8969,976
4/2/20141.891.921.861.91135,201
4/1/20141.821.921.821.91152,766
3/31/20141.851.901.821.87106,219
3/28/20141.901.901.821.8696,471
3/27/20141.861.901.811.87390,219
3/26/20141.941.971.831.86199,429
3/25/20141.992.041.931.94117,908
3/24/20142.032.051.911.96414,589
3/21/20141.902.021.872.02653,879
3/20/20141.901.971.861.87263,626
3/19/20141.951.971.911.93290,018
3/18/20141.851.961.831.91250,727
3/17/20141.861.891.771.85296,172
3/14/20141.971.971.821.83579,873
3/13/20142.252.271.781.812,166,688
3/12/20142.102.402.082.271,964,202
3/11/20142.602.952.512.741,017,812
3/10/20142.782.782.532.65557,347
Trading Center