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 (%)
Mar 31, 2014 4.520 4.650 4.420 4.570 850,364 +0.07(+1.56%)
Mar 28, 2014 4.450 4.620 4.410 4.500 200,166 +0.10(+2.27%)
Mar 27, 2014 4.200 4.540 4.125 4.400 257,972 +0.19(+4.51%)
Mar 26, 2014 4.760 4.872 4.180 4.210 476,999 -0.54(-11.37%)
Mar 25, 2014 5.030 5.230 4.710 4.750 310,385 -0.30(-5.94%)
Mar 24, 2014 5.300 5.370 4.910 5.050 315,752 -0.29(-5.43%)
Mar 21, 2014 5.200 5.360 5.060 5.340 318,467 +0.23(+4.50%)
Mar 20, 2014 5.200 5.410 5.010 5.110 203,057 -0.11(-2.11%)
Mar 19, 2014 5.420 5.500 5.210 5.220 97,936 -0.15(-2.79%)
Mar 18, 2014 5.430 5.710 5.360 5.370 243,188 +0.04(+0.75%)
Mar 17, 2014 6.210 6.240 5.150 5.330 604,862 -0.88(-14.17%)
Mar 14, 2014 6.200 6.390 6.160 6.210 91,416 -0.04(-0.64%)
Mar 13, 2014 6.150 6.388 6.150 6.250 115,684 +0.11(+1.79%)
Mar 12, 2014 6.240 6.240 6.070 6.140 105,255 -0.10(-1.60%)
Mar 11, 2014 6.320 6.450 6.160 6.240 141,064 -0.09(-1.42%)
Mar 10, 2014 6.480 6.480 6.160 6.330 223,868 -0.19(-2.91%)
Mar 07, 2014 6.710 6.760 6.480 6.520 189,357 -0.19(-2.83%)
Mar 06, 2014 6.840 6.850 6.670 6.710 92,948 -0.10(-1.47%)
Mar 05, 2014 6.910 6.979 6.620 6.810 179,676 +0.11(+1.64%)
Mar 04, 2014 6.750 6.980 6.610 6.700 263,102 +0.12(+1.82%)
Mar 03, 2014 6.590 6.680 6.440 6.580 212,934 -0.11(-1.64%)
Feb 28, 2014 6.550 7.410 6.530 6.690 643,573 +0.19(+2.92%)
Feb 27, 2014 6.460 6.750 6.460 6.500 261,385 +0.07(+1.09%)
Feb 26, 2014 6.470 6.800 6.401 6.430 195,043 -0.04(-0.62%)
Feb 25, 2014 7.000 7.000 6.000 6.470 906,956 -0.56(-7.97%)
Feb 24, 2014 7.450 7.520 6.800 7.030 558,063 -0.49(-6.52%)
Feb 21, 2014 7.510 7.760 7.420 7.520 113,706 +0.02(+0.27%)
Feb 20, 2014 7.510 7.600 7.318 7.500 127,178 -0.03(-0.40%)
Feb 19, 2014 7.750 7.800 7.450 7.530 250,061 -0.21(-2.71%)
Feb 18, 2014 7.700 7.800 7.440 7.740 310,151 +0.10(+1.31%)
Feb 14, 2014 7.350 7.640 7.640 7.640 639,300 +0.34(+4.66%)
Feb 13, 2014 7.100 7.490 7.050 7.300 124,494 +0.20(+2.82%)
Feb 12, 2014 7.060 7.175 6.960 7.100 63,301 +0.04(+0.57%)
Feb 11, 2014 7.360 7.450 6.930 7.060 169,020 -0.26(-3.55%)
Feb 10, 2014 6.900 7.350 6.830 7.320 251,401 +0.41(+5.93%)
Feb 07, 2014 6.850 7.000 6.700 6.910 155,620 +0.10(+1.47%)
Feb 06, 2014 6.780 6.930 6.750 6.810 97,557 +0.12(+1.79%)
Feb 05, 2014 7.010 7.010 6.550 6.690 237,266 -0.31(-4.43%)
Feb 04, 2014 7.080 7.120 6.554 7.000 317,349 +0.04(+0.57%)
Feb 03, 2014 7.340 7.460 6.800 6.960 385,619 -0.34(-4.66%)
Jan 31, 2014 7.310 7.430 7.200 7.300 101,917 -0.10(-1.35%)
Jan 30, 2014 7.400 7.520 7.270 7.400 243,371 +0.15(+2.07%)
Jan 29, 2014 7.370 7.500 6.950 7.250 308,149 -0.19(-2.55%)
Jan 28, 2014 6.940 7.500 6.920 7.440 402,364 +0.51(+7.36%)
Jan 27, 2014 7.290 7.340 6.750 6.930 567,570 -0.41(-5.59%)
Jan 24, 2014 7.860 7.860 7.290 7.340 444,508 -0.45(-5.78%)
Jan 23, 2014 7.750 8.200 7.380 7.790 454,290 -0.22(-2.75%)
Jan 22, 2014 7.280 8.170 7.280 8.010 1,065,617 +0.76(+10.48%)
Jan 21, 2014 7.070 7.400 6.820 7.250 597,090 +0.19(+2.69%)
Jan 17, 2014 7.300 7.060 7.060 7.060 504,000 -0.18(-2.49%)
Jan 16, 2014 7.360 7.360 7.020 7.240 617,526 +0.06(+0.84%)
Jan 15, 2014 6.170 7.440 5.910 7.180 3,091,262 +1.13(+18.68%)
Jan 14, 2014 5.980 6.200 5.970 6.050 113,781 +0.08(+1.34%)
Jan 13, 2014 6.490 6.500 5.900 5.970 519,247 -0.44(-6.86%)
Jan 10, 2014 6.530 6.530 6.330 6.410 167,234 -0.11(-1.69%)
Jan 09, 2014 6.400 6.540 6.250 6.520 313,043 +0.10(+1.56%)
Jan 08, 2014 6.710 6.880 6.410 6.420 272,759 -0.13(-1.98%)
Jan 07, 2014 6.430 6.900 6.410 6.550 436,475 +0.15(+2.34%)
Jan 06, 2014 6.090 6.610 5.850 6.400 838,815 -0.11(-1.69%)
Jan 03, 2014 7.010 7.260 6.390 6.510 4,217,916 +0.98(+17.72%)
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.