$2.06 +0.08 (%) China Tech Wire Com Shs Sponsored American Deposit Receipt Repr 75 Shs - NASDAQ

Dec. 7, 2016 | 10:29 AM

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
12/6/20162.102.101.951.9833,809
12/5/20162.082.081.921.9899,213
12/2/20162.132.232.062.0647,605
12/1/20162.272.272.032.0929,748
11/30/20162.072.282.042.2829,471
11/29/20162.102.152.022.0444,389
11/28/20162.152.172.092.151,685
11/25/20162.172.172.112.11486
11/23/20162.072.192.072.1016,651
11/22/20162.072.122.072.072,787
11/21/20162.062.182.062.0711,200
11/18/20162.162.192.042.0650,800
11/17/20162.082.732.012.05680,853
11/16/20162.112.232.092.0943,108
11/15/20162.152.202.022.1027,754
11/14/20162.302.402.102.1540,610
11/11/20162.392.392.072.1847,344
11/10/20162.242.432.242.3864,814
11/9/20162.422.452.352.3878,655
11/8/20162.392.422.252.4267,283
11/7/20162.472.472.472.47159
11/4/20162.352.352.302.344,357
11/3/20162.362.472.302.475,116
11/2/20162.372.372.302.363,899
11/1/20162.372.412.372.375,536
10/31/20162.352.372.352.378,218
10/28/20162.342.352.312.326,820
10/27/20162.312.472.312.478,990
10/26/20162.452.452.322.371,240
10/25/20162.322.342.282.343,332
10/24/20162.462.462.302.403,601
10/21/20162.402.402.352.404,800
10/20/20162.302.482.252.4211,276
10/19/20162.332.332.332.33500
10/18/20162.292.372.242.3715,406
10/17/20162.432.432.242.246,143
10/14/20162.422.502.422.435,103
10/13/20162.472.532.432.4523,680
10/12/20162.472.472.442.461,064
10/11/20162.522.522.502.501,837
10/10/20162.572.632.552.55635
10/7/20162.522.652.522.5529,680
10/6/20162.522.552.512.5512,845
10/5/20162.512.562.512.5521,500
10/4/20162.532.652.512.557,301
10/3/20162.602.662.602.617,000
9/30/20162.502.702.502.7024,102
9/29/20162.652.672.452.66126,307
9/28/20162.562.682.402.6748,418
9/27/20162.622.702.522.7021,228
9/26/20162.612.622.612.62662
9/23/20162.712.802.652.6529,069
9/22/20162.702.862.682.7133,814
9/21/20162.703.032.692.72229,239
9/20/20162.662.792.642.796,121
9/19/20162.612.702.612.6912,028
9/16/20162.622.652.612.645,668
9/15/20162.682.702.642.6615,259
9/14/20162.702.762.602.6681,957
9/13/20162.852.852.702.703,506
9/12/20162.832.832.682.803,791
9/9/20162.812.852.692.6915,655
9/8/20162.742.852.712.8032,074
9/7/20162.712.942.702.8918,624
9/6/20162.702.842.702.8260,293
9/2/20162.652.752.652.721,220
9/1/20162.782.962.752.809,256
8/31/20162.832.832.712.7519,388
8/30/20162.682.842.652.8214,060
8/29/20162.792.852.622.8216,581
8/26/20162.812.982.762.8726,942
8/25/20162.823.062.782.94122,411
8/24/20162.893.602.802.95683,745
8/23/20162.542.902.392.83219,646
8/22/20162.382.432.332.3725,485
8/19/20162.472.482.302.389,260
8/18/20162.402.442.332.4218,821
8/17/20162.432.432.332.3927,944
8/16/20162.432.462.302.449,487
8/15/20162.362.472.332.4039,885
8/12/20162.312.552.312.40145,680
8/11/20162.392.392.242.3121,182
8/10/20162.302.392.302.3435,881
8/9/20162.182.302.182.3012,962
8/8/20162.262.352.262.275,357
8/5/20162.422.422.202.233,690
8/4/20162.182.322.102.1952,114
8/3/20162.192.202.102.2040,642
8/2/20162.302.392.212.2546,749
8/1/20162.162.472.162.3556,230
7/29/20162.232.242.122.1818,682
7/28/20162.362.382.212.2354,476
7/27/20162.702.702.352.3882,690
7/26/20162.562.852.222.70318,257
7/25/20162.532.602.302.55124,302
7/22/20162.932.932.372.51393,132
7/21/20161.883.201.812.662,600,908
7/20/20161.801.831.761.793,637
7/19/20161.791.821.771.806,649
7/18/20161.721.781.691.7815,459
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center