China Res Enterp ADR (OP: CRHKY )
8.850
-0.650
(-6.84%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2014 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | -0.22(-3.75%) |
| May 27, 2014 | 5.860 | 5.860 | 5.860 | 0 | -0.20(-3.30%) | |
| May 23, 2014 | 6.060 | 6.060 | 6.060 | 0 | +0.26(+4.48%) | |
| May 20, 2014 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
| May 19, 2014 | 5.800 | 5.800 | 5.800 | 5.800 | 400 | +0.05(+0.87%) |
| May 16, 2014 | 5.750 | 5.750 | 5.750 | 5.750 | 22,400 | +0.08(+1.41%) |
| May 14, 2014 | 5.670 | 5.670 | 5.670 | 0 | +0.08(+1.43%) | |
| May 13, 2014 | 5.590 | 5.590 | 5.590 | 5.590 | 1,178 | +0.00(+0.07%) |
| May 12, 2014 | 5.586 | 5.586 | 5.586 | 5.586 | 1,000 | -0.13(-2.34%) |
| Apr 30, 2014 | 5.720 | 5.720 | 5.720 | 0 | +0.14(+2.51%) | |
| Apr 25, 2014 | 5.580 | 5.580 | 5.580 | 0 | -0.06(-1.02%) | |
| Apr 04, 2014 | 5.638 | 5.638 | 5.638 | 0 | -0.14(-2.47%) | |
| Apr 02, 2014 | 5.780 | 5.780 | 5.780 | 0 | +0.17(+3.03%) | |
| Apr 01, 2014 | 5.610 | 5.610 | 5.610 | 5.610 | 6,000 | -0.09(-1.58%) |
| Mar 28, 2014 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.39(+7.34%) |
| Mar 27, 2014 | 5.170 | 5.310 | 5.170 | 5.310 | 6,682 | +0.23(+4.53%) |
| Mar 26, 2014 | 5.100 | 5.220 | 5.080 | 5.080 | 21,082 | -0.05(-0.97%) |
| Mar 25, 2014 | 5.130 | 5.130 | 5.130 | 5.130 | 551 | +0.11(+2.19%) |
| Mar 20, 2014 | 5.020 | 5.020 | 5.020 | 0 | +0.01(+0.20%) | |
| Mar 17, 2014 | 5.010 | 5.010 | 5.010 | 5.010 | 0 | -0.07(-1.38%) |
| Mar 14, 2014 | 5.000 | 5.080 | 4.950 | 5.080 | 0 | -0.03(-0.59%) |
| Mar 13, 2014 | 5.110 | 5.110 | 5.110 | 5.110 | 647 | -0.46(-8.28%) |
| Mar 04, 2014 | 5.572 | 5.572 | 5.572 | 78 | -0.05(-0.92%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.