$1.03 -0.01 (%) China Tech Wire Com Shs Sponsored American Deposit Receipt Repr 15 Shs - NASDAQ

Apr. 24, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNTF historical data

Date Open High Low Close Volume
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
3/11/20151.021.060.981.02369,851
3/10/20151.001.020.990.99126,610
3/9/20151.031.031.001.0075,626
3/6/20151.001.021.001.0137,725
3/5/20151.041.051.001.0193,776
3/4/20151.081.081.001.01191,350
3/3/20151.071.121.031.0564,548
3/2/20151.121.121.061.0885,755
2/27/20151.041.221.031.07464,033
2/26/20151.001.051.001.03302,443
2/25/20151.001.020.991.0129,692
2/24/20151.001.010.991.0048,702
2/23/20151.031.041.001.0280,755
2/20/20151.021.031.001.0287,312
2/19/20151.011.051.011.029,416
2/18/20151.031.071.001.0289,017
2/17/20151.081.081.021.0748,061
2/13/20151.021.081.021.0894,441
2/12/20150.971.020.971.0154,756
2/11/20150.971.010.960.9774,414
2/10/20150.950.990.950.9698,353
2/9/20150.971.010.960.96157,941
2/6/20151.021.020.970.9940,237
2/5/20150.981.030.981.0037,980
2/4/20150.991.040.971.0246,673
2/3/20151.011.050.950.95122,812
2/2/20150.981.020.950.97133,481
1/30/20151.031.070.990.99103,319
1/29/20151.051.050.971.05124,819
1/28/20151.071.081.031.0747,376
1/27/20151.041.091.031.0736,675
1/26/20151.031.081.031.04107,632
1/23/20151.031.081.031.0335,705
1/22/20151.081.111.021.0327,330
1/21/20151.041.101.021.03125,698
1/20/20151.051.071.021.0443,049
1/16/20151.061.081.041.0737,332
1/15/20151.031.061.031.0469,535
1/14/20151.041.101.031.0633,682
1/13/20151.161.161.071.08123,216
1/12/20151.141.141.091.1242,205
1/9/20151.141.151.091.1023,816
1/8/20151.121.141.121.1324,389
1/7/20151.101.141.081.1428,725
1/6/20151.111.121.081.1098,626
1/5/20151.111.111.081.1015,799
1/2/20151.131.151.101.1027,300
12/31/20141.121.141.121.1290,102
12/30/20141.121.161.121.1258,718
12/29/20141.191.241.061.12246,801
12/26/20141.201.241.131.2055,053
12/24/20141.161.251.151.17187,168
12/23/20141.101.141.101.1054,196
12/22/20141.101.151.101.1089,187
12/19/20141.141.191.081.11202,039
12/18/20141.131.191.111.1739,641
12/17/20141.111.161.101.15113,632
12/16/20141.161.201.081.12104,931
12/15/20141.241.261.171.19131,273
12/12/20141.251.271.201.2144,985
12/11/20141.251.291.251.2527,504
12/10/20141.301.301.261.2747,116
12/9/20141.301.351.291.3156,888
12/8/20141.321.401.281.33107,909
12/5/20141.291.411.291.37454,714
12/4/20141.271.301.271.2956,343
12/3/20141.301.301.281.3042,832
12/2/20141.301.301.261.2838,118
12/1/20141.291.341.271.2918,941
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center