$4.01 -0.13 (%) China Tech Wire Com Shs Sponsored American Deposit Receipt Repr 75 Shs - NASDAQ

Apr. 29, 2016 | 03:59 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
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
2/5/20160.740.740.700.733,326
2/4/20160.750.750.690.7118,600
2/3/20160.750.750.680.7170,400
2/2/20160.710.730.700.7322,425
2/1/20160.750.750.710.7117,770
1/29/20160.710.750.710.7553,063
1/28/20160.740.750.690.7180,663
1/27/20160.700.740.690.7424,727
1/26/20160.710.750.680.6976,708
1/25/20160.670.750.660.66113,647
1/22/20160.620.650.590.6347,489
1/21/20160.590.650.560.6541,426
1/20/20160.600.600.560.6087,561
1/19/20160.560.630.560.6043,574
1/15/20160.550.610.550.5622,183
1/14/20160.630.630.520.5438,982
1/13/20160.570.600.530.53140,379
1/12/20160.680.680.520.57156,304
1/11/20160.740.740.670.6746,115
1/8/20160.680.730.680.7110,703
1/7/20160.710.720.680.6822,700
1/6/20160.730.730.700.7360,401
1/5/20160.730.730.730.7325,165
1/4/20160.720.730.690.7172,404
12/31/20150.730.750.730.7436,169
12/30/20150.740.760.730.75108,838
12/29/20150.750.760.720.74172,206
12/28/20150.740.770.740.7585,171
12/24/20150.780.780.750.7540,785
12/23/20150.760.800.760.78103,713
12/22/20150.760.780.720.76130,974
12/21/20150.780.800.750.77126,525
12/18/20150.760.800.760.7980,305
12/17/20150.790.800.770.7867,359
12/16/20150.810.810.770.8176,529
12/15/20150.790.800.750.7886,349
12/14/20150.800.800.760.7612,332
12/11/20150.770.820.770.7739,238
12/10/20150.800.810.750.8057,946
12/9/20150.790.820.740.80165,367
12/8/20150.750.800.710.75137,130
12/7/20150.730.760.710.7345,704
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center