CHINA PRECISION STEEL $1.28


18/6/2013 04:18 PM  |  NASDAQ : CPSL  |  Industries : Manufacturing / Steel Product Manufacturing from Purchased Steel
Type:

CPSL historical data

Date Open High Low Close Volume
6/17/2013 1.29 1.38 1.28 1.28 14
6/14/2013 1.29 1.29 1.29 1.29 1
6/13/2013 1.35 1.37 1.28 1.36 8
6/12/2013 1.37 1.37 1.28 1.37 7
6/11/2013 1.38 1.38 1.28 1.29 133
6/10/2013 1.40 1.40 1.38 1.38 43
6/7/2013 1.37 1.38 1.33 1.37 57
6/6/2013 1.34 1.39 1.32 1.32 65
6/5/2013 1.25 1.34 1.25 1.34 34
6/4/2013 1.28 1.41 1.27 1.34 58
6/3/2013 1.25 1.25 1.25 1.25 15
5/31/2013 1.31 1.31 1.25 1.27 99
5/30/2013 1.33 1.39 1.30 1.30 11
5/29/2013 1.30 1.37 1.30 1.37 28
5/28/2013 1.27 1.42 1.27 1.38 391
5/24/2013 1.27 1.33 1.27 1.29 22
5/23/2013 1.27 1.35 1.27 1.35 3
5/22/2013 1.35 1.37 1.35 1.36 12
5/21/2013 1.38 1.38 1.27 1.36 106
5/20/2013 1.32 1.32 1.27 1.27 19
5/17/2013 1.32 1.34 1.26 1.27 78
5/16/2013 1.32 1.34 1.30 1.32 88
5/15/2013 1.32 1.34 1.32 1.32 91
5/14/2013 1.32 1.36 1.32 1.32 130
5/13/2013 1.32 1.35 1.32 1.34 59
5/10/2013 1.40 1.40 1.32 1.33 47
5/9/2013 1.34 1.42 1.32 1.40 26
5/8/2013 1.35 1.41 1.32 1.32 26
5/7/2013 1.32 1.38 1.32 1.32 39
5/6/2013 1.37 1.41 1.32 1.33 47
5/3/2013 1.36 1.36 1.32 1.32 91
5/2/2013 1.42 1.42 1.35 1.35 11
5/1/2013 1.35 1.37 1.32 1.37 37
4/30/2013 1.35 1.40 1.35 1.36 93
4/29/2013 1.39 1.40 1.35 1.35 18
4/26/2013 1.32 1.33 1.32 1.32 12
4/25/2013 1.32 1.39 1.32 1.32 61
4/24/2013 1.32 1.41 1.32 1.39 7
4/23/2013 1.32 1.35 1.32 1.35 25
4/22/2013 1.38 1.38 1.38 1.38 5
4/19/2013 1.34 1.45 1.34 1.45 6
4/18/2013 1.35 1.35 1.31 1.33 74
4/17/2013 1.40 1.47 1.40 1.47 37
4/16/2013 1.39 1.45 1.37 1.41 24
4/15/2013 1.40 1.41 1.39 1.39 121
4/12/2013 1.49 1.50 1.41 1.42 55
4/11/2013 1.49 1.49 1.49 1.49 3
4/10/2013 1.44 1.49 1.44 1.49 37
4/9/2013 1.40 1.48 1.40 1.41 7
4/8/2013 1.41 1.41 1.40 1.40 35
4/5/2013 1.41 1.41 1.40 1.41 31
4/4/2013 1.41 1.48 1.40 1.41 56
4/3/2013 1.48 1.48 1.43 1.43 140
4/2/2013 1.50 1.50 1.48 1.48 7
4/1/2013 1.48 1.54 1.48 1.48 50
3/28/2013 1.48 1.52 1.48 1.52 42
3/27/2013 1.50 1.51 1.49 1.49 52
3/26/2013 1.49 1.55 1.49 1.54 9
3/25/2013 1.51 1.53 1.48 1.49 56
3/22/2013 1.50 1.50 1.50 1.50 4
3/21/2013 1.51 1.56 1.49 1.49 78
3/20/2013 1.49 1.52 1.49 1.50 10
3/19/2013 1.51 1.51 1.50 1.51 23
3/18/2013 1.51 1.51 1.45 1.50 94
3/15/2013 1.50 1.56 1.49 1.49 13
3/14/2013 1.49 1.58 1.48 1.50 33
3/13/2013 1.50 1.51 1.50 1.51 15
3/12/2013 1.59 1.60 1.54 1.54 42
3/11/2013 1.59 1.60 1.50 1.50 23
3/8/2013 1.55 1.55 1.49 1.49 25
3/7/2013 1.48 1.56 1.48 1.51 148
3/6/2013 1.49 1.49 1.48 1.49 52
3/5/2013 1.57 1.57 1.50 1.50 236
3/4/2013 1.50 1.56 1.50 1.54 10
3/1/2013 1.56 1.60 1.54 1.58 35
2/28/2013 1.53 1.54 1.51 1.52 14
2/27/2013 1.53 1.56 1.51 1.53 63
2/26/2013 1.52 1.56 1.50 1.50 54
2/25/2013 1.52 1.57 1.50 1.50 88
2/22/2013 1.54 1.59 1.50 1.50 311
2/21/2013 1.55 1.59 1.50 1.52 64
2/20/2013 1.63 1.63 1.52 1.55 245
2/19/2013 1.97 2.07 1.31 1.60 1408
2/15/2013 2.10 2.10 1.99 2.00 176
2/14/2013 2.14 2.14 2.05 2.13 29
2/13/2013 2.05 2.17 2.01 2.10 33
2/12/2013 2.04 2.06 2.03 2.06 24
2/11/2013 2.11 2.12 2.01 2.12 32
2/8/2013 2.10 2.17 2.00 2.17 39
2/7/2013 2.10 2.20 2.10 2.14 70
2/6/2013 2.00 2.14 1.99 2.11 69
2/5/2013 2.06 2.06 2.02 2.02 66
2/4/2013 2.10 2.11 2.05 2.07 108
2/1/2013 2.15 2.15 2.10 2.10 118
1/31/2013 2.12 2.15 2.10 2.12 105
1/30/2013 2.10 2.17 2.10 2.12 171
1/29/2013 2.12 2.17 2.11 2.12 91
1/28/2013 2.13 2.21 2.13 2.13 85
1/25/2013 2.13 2.19 2.12 2.13 16
1/24/2013 2.18 2.23 2.13 2.15 154
Marketplace
Trading Center