$1.04 +0.01 (%) China Tech Wire Com Shs Sponsored American Deposit Receipt Repr 15 Shs - NASDAQ

Jan. 26, 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
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
11/28/20141.331.331.241.2760,096
11/26/20141.281.301.271.2813,821
11/25/20141.281.351.261.27129,589
11/24/20141.361.381.351.3578,857
11/21/20141.401.411.361.3895,540
11/20/20141.351.431.351.4192,347
11/19/20141.311.351.311.355,865
11/18/20141.351.381.291.3571,255
11/17/20141.341.381.321.3759,630
11/14/20141.321.391.321.3575,313
11/13/20141.321.371.301.3363,953
11/12/20141.381.391.311.35106,858
11/11/20141.351.391.311.3651,912
11/10/20141.391.391.301.3042,433
11/7/20141.361.451.291.40108,172
11/6/20141.411.441.331.39178,337
11/5/20141.251.431.251.37806,179
11/4/20141.261.271.191.2593,443
11/3/20141.211.271.201.2121,955
10/31/20141.201.241.171.22139,978
10/30/20141.231.281.201.2025,395
10/29/20141.211.251.201.2520,500
10/28/20141.221.251.191.2448,781
10/27/20141.211.251.211.2424,285
10/24/20141.211.251.211.21135,291
10/23/20141.231.271.211.2138,140
10/22/20141.301.301.221.2414,370
10/21/20141.201.291.201.2811,689
10/20/20141.241.291.201.2134,108
10/17/20141.241.291.241.2611,986
10/16/20141.291.291.191.267,823
10/15/20141.191.261.181.25152,563
10/14/20141.181.341.171.24117,618
10/13/20141.301.301.171.2576,741
10/10/20141.291.301.151.29236,874
10/9/20141.371.371.271.2920,539
10/8/20141.281.381.261.3477,720
10/7/20141.301.321.261.2839,104
10/6/20141.311.311.281.3032,389
10/3/20141.291.331.281.3135,451
10/2/20141.311.361.291.3016,822
10/1/20141.311.331.291.3075,448
9/30/20141.341.381.281.34148,346
9/29/20141.311.351.301.3347,384
9/26/20141.281.321.251.3245,791
9/25/20141.291.321.261.3122,338
9/24/20141.271.301.261.2958,522
9/23/20141.281.301.251.2745,671
9/22/20141.301.331.251.27112,533
9/19/20141.341.371.301.30109,301
9/18/20141.331.391.331.3624,620
9/17/20141.411.421.331.3587,146
9/16/20141.401.501.331.39268,386
9/15/20141.371.411.361.3750,440
9/12/20141.431.441.411.4119,957
9/11/20141.381.461.381.4279,034
9/10/20141.461.461.381.39195,622
9/9/20141.391.581.371.48724,035
9/8/20141.391.411.331.3886,127
9/5/20141.371.391.331.3956,998
9/4/20141.391.391.321.3444,315
9/3/20141.351.381.321.3548,863
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center