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 (%)
Apr 30, 2015 5.450 5.510 5.200 5.280 332,540 -0.19(-3.47%)
Apr 29, 2015 5.480 5.550 5.350 5.470 411,288 -0.01(-0.18%)
Apr 28, 2015 5.660 5.738 5.320 5.480 494,520 -0.18(-3.18%)
Apr 27, 2015 5.790 6.160 5.580 5.660 1,187,661 +0.07(+1.25%)
Apr 24, 2015 5.540 5.690 5.450 5.590 392,745 +0.08(+1.45%)
Apr 23, 2015 5.620 5.700 5.450 5.510 412,581 -0.12(-2.13%)
Apr 22, 2015 5.620 5.750 5.550 5.630 527,897 +0.09(+1.62%)
Apr 21, 2015 5.280 5.670 5.280 5.540 904,679 +0.27(+5.12%)
Apr 20, 2015 5.280 5.290 5.030 5.270 676,764 -0.03(-0.57%)
Apr 17, 2015 5.300 5.470 5.200 5.300 435,400 -0.04(-0.75%)
Apr 16, 2015 5.610 5.710 5.300 5.340 659,707 -0.31(-5.49%)
Apr 15, 2015 5.720 5.840 5.600 5.650 438,958 +0.00(+0.00%)
Apr 14, 2015 5.670 5.710 5.510 5.650 286,154 -0.05(-0.88%)
Apr 13, 2015 5.720 6.060 5.640 5.700 1,268,208 -0.03(-0.52%)
Apr 10, 2015 5.700 5.850 5.260 5.730 1,356,204 -0.01(-0.17%)
Apr 09, 2015 4.950 6.220 4.950 5.740 3,173,214 +0.88(+18.11%)
Apr 08, 2015 4.800 5.200 4.760 4.860 1,017,027 +0.09(+1.89%)
Apr 07, 2015 4.740 4.780 4.620 4.770 285,596 +0.10(+2.14%)
Apr 06, 2015 4.450 4.740 4.402 4.670 451,869 +0.25(+5.66%)
Apr 02, 2015 4.360 4.420 4.420 4.420 177,200 +0.07(+1.61%)
Apr 01, 2015 4.500 4.500 4.325 4.350 280,159 +0.05(+1.16%)
Mar 31, 2015 4.500 4.500 4.100 4.300 723,719 -0.20(-4.44%)
Mar 30, 2015 4.520 4.650 4.470 4.500 331,753 +0.00(+0.00%)
Mar 27, 2015 4.570 4.620 4.450 4.500 331,063 -0.08(-1.75%)
Mar 26, 2015 4.800 4.800 4.510 4.580 321,722 -0.21(-4.38%)
Mar 25, 2015 4.640 4.850 4.620 4.790 646,308 +0.21(+4.59%)
Mar 24, 2015 5.010 5.050 4.530 4.580 2,724,973 -1.61(-26.01%)
Mar 23, 2015 6.100 6.260 5.920 6.190 857,200 +0.15(+2.48%)
Mar 20, 2015 6.220 6.320 6.010 6.040 577,932 -0.13(-2.11%)
Mar 19, 2015 5.760 6.270 5.760 6.170 619,983 +0.42(+7.30%)
Mar 18, 2015 5.650 5.820 5.500 5.750 280,905 +0.10(+1.77%)
Mar 17, 2015 5.700 5.930 5.630 5.650 317,580 -0.05(-0.88%)
Mar 16, 2015 5.760 6.030 5.680 5.700 374,778 -0.03(-0.52%)
Mar 13, 2015 5.760 5.950 5.660 5.730 290,764 -0.02(-0.35%)
Mar 12, 2015 5.910 6.063 5.720 5.750 347,915 -0.14(-2.38%)
Mar 11, 2015 5.930 6.050 5.760 5.890 335,376 -0.07(-1.17%)
Mar 10, 2015 6.250 6.390 5.950 5.960 443,940 -0.44(-6.88%)
Mar 09, 2015 6.360 6.550 6.120 6.400 296,827 +0.01(+0.16%)
Mar 06, 2015 6.160 6.750 6.160 6.390 921,982 +0.09(+1.43%)
Mar 05, 2015 6.250 6.380 5.950 6.300 647,311 +0.07(+1.12%)
Mar 04, 2015 6.300 6.380 5.950 6.230 525,410 -0.10(-1.58%)
Mar 03, 2015 5.550 6.400 5.380 6.330 1,215,334 +0.77(+13.85%)
Mar 02, 2015 5.700 5.860 5.540 5.560 216,084 -0.12(-2.11%)
Feb 27, 2015 5.850 5.970 5.650 5.680 192,857 -0.26(-4.38%)
Feb 26, 2015 5.830 6.050 5.720 5.940 397,893 +0.09(+1.54%)
Feb 25, 2015 5.530 5.950 5.530 5.850 376,788 +0.23(+4.09%)
Feb 24, 2015 5.710 5.750 5.530 5.620 292,981 -0.13(-2.26%)
Feb 23, 2015 5.860 5.920 5.720 5.750 345,729 -0.12(-1.97%)
Feb 20, 2015 5.880 5.950 5.680 5.865 264,797 -0.05(-0.92%)
Feb 19, 2015 6.230 6.290 5.800 5.920 560,383 -0.37(-5.88%)
Feb 18, 2015 6.100 6.450 5.960 6.290 972,825 +0.33(+5.54%)
Feb 17, 2015 5.500 6.190 5.500 5.960 1,296,495 +0.50(+9.16%)
Feb 13, 2015 5.350 5.460 5.460 5.460 382,100 +0.16(+3.02%)
Feb 12, 2015 5.210 5.410 5.140 5.300 346,553 +0.14(+2.63%)
Feb 11, 2015 5.060 5.210 5.030 5.164 256,923 +0.05(+1.06%)
Feb 10, 2015 5.170 5.200 5.050 5.110 187,801 -0.05(-0.97%)
Feb 09, 2015 5.200 5.270 5.110 5.160 168,377 -0.08(-1.53%)
Feb 06, 2015 5.400 5.550 5.120 5.240 398,736 -0.03(-0.57%)
Feb 05, 2015 5.370 5.400 5.200 5.270 227,074 +0.04(+0.76%)
Feb 04, 2015 5.040 5.477 4.970 5.230 1,046,323 +0.25(+5.02%)
Feb 03, 2015 4.940 5.030 4.850 4.980 269,457 +0.06(+1.22%)
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.