Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Finance Online ADR (NQ: JRJC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 4.560 4.690 4.560 4.580 128,689 +0.00(+0.00%)
Jul 30, 2015 4.600 4.620 4.510 4.580 176,685 -0.04(-0.87%)
Jul 29, 2015 4.560 4.850 4.530 4.620 225,602 +0.06(+1.32%)
Jul 28, 2015 4.480 4.633 4.360 4.560 183,970 +0.15(+3.40%)
Jul 27, 2015 4.330 4.620 4.211 4.410 402,747 -0.12(-2.65%)
Jul 24, 2015 5.000 5.090 4.420 4.530 556,224 -0.50(-9.94%)
Jul 23, 2015 5.140 5.250 5.000 5.030 147,221 -0.13(-2.52%)
Jul 22, 2015 4.990 5.250 4.880 5.160 199,042 +0.11(+2.18%)
Jul 21, 2015 4.960 5.100 4.930 5.050 132,105 +0.09(+1.81%)
Jul 20, 2015 5.080 5.140 4.920 4.960 187,095 -0.15(-2.84%)
Jul 17, 2015 5.100 5.190 5.010 5.105 460,783 +0.11(+2.10%)
Jul 16, 2015 4.970 5.160 4.970 5.000 248,587 +0.03(+0.60%)
Jul 15, 2015 5.130 5.220 4.920 4.970 270,931 -0.22(-4.24%)
Jul 14, 2015 4.820 5.360 4.820 5.190 389,428 +0.30(+6.13%)
Jul 13, 2015 4.690 4.980 4.520 4.890 551,413 +0.15(+3.16%)
Jul 10, 2015 5.070 5.170 4.580 4.740 659,391 -0.01(-0.21%)
Jul 09, 2015 4.700 4.979 4.660 4.750 615,494 +0.43(+9.95%)
Jul 08, 2015 4.270 4.536 4.170 4.320 416,590 -0.24(-5.26%)
Jul 07, 2015 4.880 4.880 4.160 4.560 1,169,894 -0.47(-9.34%)
Jul 06, 2015 5.130 5.130 4.860 5.030 542,801 -0.19(-3.64%)
Jul 02, 2015 5.390 5.220 5.220 5.220 230,600 -0.19(-3.51%)
Jul 01, 2015 5.580 5.590 5.340 5.410 363,226 -0.20(-3.57%)
Jun 30, 2015 5.600 5.640 5.430 5.610 261,020 +0.20(+3.70%)
Jun 29, 2015 5.300 5.430 5.020 5.410 660,941 -0.11(-1.99%)
Jun 26, 2015 5.880 5.880 5.400 5.520 437,676 -0.38(-6.44%)
Jun 25, 2015 5.830 5.940 5.770 5.900 326,709 +0.00(+0.00%)
Jun 24, 2015 5.850 6.050 5.850 5.900 698,777 +0.11(+1.90%)
Jun 23, 2015 5.950 5.970 5.740 5.790 350,924 -0.07(-1.19%)
Jun 22, 2015 6.010 6.120 5.760 5.860 350,052 -0.17(-2.82%)
Jun 19, 2015 6.000 6.050 5.920 6.030 303,837 +0.04(+0.67%)
Jun 18, 2015 6.000 6.090 5.860 5.990 289,528 -0.01(-0.17%)
Jun 17, 2015 6.090 6.350 5.980 6.000 597,028 -0.04(-0.66%)
Jun 16, 2015 6.070 6.100 5.900 6.040 519,745 +0.01(+0.17%)
Jun 15, 2015 5.970 6.280 5.770 6.030 679,628 +0.01(+0.17%)
Jun 12, 2015 5.720 6.180 5.720 6.020 1,505,830 +0.20(+3.44%)
Jun 11, 2015 4.990 5.940 4.990 5.820 2,300,547 +0.81(+16.17%)
Jun 10, 2015 5.020 5.120 4.980 5.010 370,791 -0.02(-0.40%)
Jun 09, 2015 4.900 5.200 4.860 5.030 454,901 +0.13(+2.65%)
Jun 08, 2015 5.200 5.240 4.860 4.900 656,665 -0.25(-4.85%)
Jun 05, 2015 5.010 5.290 4.620 5.150 1,117,001 +0.10(+1.98%)
Jun 04, 2015 4.590 5.170 3.900 5.050 4,269,392 +0.38(+8.14%)
Jun 03, 2015 5.980 6.060 4.660 4.670 3,713,441 -1.28(-21.51%)
Jun 02, 2015 5.940 6.160 5.870 5.950 514,665 +0.03(+0.51%)
Jun 01, 2015 5.720 6.040 5.720 5.920 668,804 +0.30(+5.34%)
May 29, 2015 5.620 5.710 5.400 5.620 448,872 -0.05(-0.88%)
May 28, 2015 5.890 5.950 5.600 5.670 549,210 -0.31(-5.18%)
May 27, 2015 6.290 6.360 5.780 5.980 1,021,010 -0.31(-4.93%)
May 26, 2015 5.690 6.400 5.690 6.290 2,480,429 +0.62(+10.84%)
May 22, 2015 5.900 5.675 5.675 5.675 936,000 -0.29(-4.78%)
May 21, 2015 5.180 5.970 5.180 5.960 2,136,969 +0.80(+15.50%)
May 20, 2015 5.200 5.227 5.110 5.160 251,648 -0.06(-1.15%)
May 19, 2015 5.380 5.400 5.200 5.220 246,378 -0.12(-2.25%)
May 18, 2015 5.390 5.450 5.270 5.340 193,918 +0.01(+0.19%)
May 15, 2015 5.420 5.420 5.255 5.330 167,187 -0.05(-0.93%)
May 14, 2015 5.440 5.440 5.320 5.380 202,308 -0.02(-0.37%)
May 13, 2015 5.400 5.490 5.370 5.400 163,789 +0.01(+0.19%)
May 12, 2015 5.500 5.620 5.260 5.390 509,821 -0.17(-3.06%)
May 11, 2015 5.360 5.600 5.360 5.560 433,041 +0.25(+4.71%)
May 08, 2015 5.430 5.450 5.280 5.310 186,866 +0.01(+0.19%)
May 07, 2015 5.250 5.360 5.160 5.300 335,045 +0.02(+0.38%)
May 06, 2015 5.340 5.350 5.210 5.280 155,692 -0.07(-1.31%)
May 05, 2015 5.540 5.540 5.210 5.350 375,931 -0.24(-4.29%)
May 04, 2015 5.570 5.740 5.500 5.590 424,043 +0.02(+0.36%)
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.