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 (%)
Aug 31, 2016 4.200 4.220 4.100 4.130 104,909 -0.09(-2.13%)
Aug 30, 2016 4.240 4.290 4.200 4.220 108,304 +0.00(+0.00%)
Aug 29, 2016 4.260 4.290 4.200 4.220 85,927 -0.04(-0.94%)
Aug 26, 2016 4.300 4.300 4.210 4.260 88,789 +0.01(+0.24%)
Aug 25, 2016 4.300 4.350 4.200 4.250 132,869 +0.00(+0.00%)
Aug 24, 2016 4.400 4.420 4.250 4.250 99,329 -0.13(-2.97%)
Aug 23, 2016 4.330 4.480 4.320 4.380 108,499 +0.09(+2.10%)
Aug 22, 2016 4.340 4.420 4.210 4.290 221,264 -0.15(-3.38%)
Aug 19, 2016 4.900 4.900 4.130 4.440 768,399 -0.74(-14.29%)
Aug 18, 2016 5.030 5.180 4.920 5.180 153,026 +0.17(+3.39%)
Aug 17, 2016 5.060 5.100 4.900 5.010 171,348 -0.01(-0.20%)
Aug 16, 2016 5.160 5.190 4.980 5.020 177,217 -0.12(-2.33%)
Aug 15, 2016 4.930 5.190 4.810 5.140 227,777 +0.24(+4.90%)
Aug 12, 2016 4.930 4.979 4.680 4.900 124,240 +0.02(+0.41%)
Aug 11, 2016 4.630 4.990 4.620 4.880 229,042 +0.34(+7.49%)
Aug 10, 2016 4.260 4.650 4.250 4.540 208,041 +0.27(+6.32%)
Aug 09, 2016 4.270 4.340 4.220 4.270 34,214 +0.03(+0.71%)
Aug 08, 2016 4.200 4.300 4.170 4.240 17,093 +0.05(+1.19%)
Aug 05, 2016 4.150 4.300 4.150 4.190 78,178 +0.05(+1.21%)
Aug 04, 2016 4.230 4.230 4.120 4.140 28,241 -0.04(-0.96%)
Aug 03, 2016 4.110 4.280 4.110 4.180 30,844 +0.06(+1.46%)
Aug 02, 2016 4.280 4.320 4.080 4.120 58,348 -0.14(-3.29%)
Aug 01, 2016 4.300 4.380 4.260 4.260 35,216 -0.04(-0.93%)
Jul 29, 2016 4.400 4.400 4.255 4.300 71,537 -0.07(-1.60%)
Jul 28, 2016 4.440 4.500 4.300 4.370 41,400 -0.11(-2.46%)
Jul 27, 2016 4.350 4.520 4.350 4.480 105,457 +0.16(+3.70%)
Jul 26, 2016 4.400 4.500 4.320 4.320 87,923 -0.08(-1.82%)
Jul 25, 2016 4.270 4.460 4.250 4.400 80,319 +0.15(+3.53%)
Jul 22, 2016 4.220 4.260 4.120 4.250 75,520 +0.00(+0.00%)
Jul 21, 2016 4.260 4.360 4.250 4.250 47,798 -0.04(-0.93%)
Jul 20, 2016 4.240 4.350 4.240 4.290 59,012 +0.04(+0.94%)
Jul 19, 2016 4.270 4.330 4.240 4.250 20,747 -0.02(-0.47%)
Jul 18, 2016 4.200 4.320 4.200 4.270 42,284 +0.04(+0.95%)
Jul 15, 2016 4.350 4.400 4.220 4.230 72,618 -0.14(-3.20%)
Jul 14, 2016 4.350 4.400 4.260 4.370 36,479 +0.07(+1.63%)
Jul 13, 2016 4.400 4.430 4.200 4.300 105,905 -0.11(-2.49%)
Jul 12, 2016 4.480 4.500 4.400 4.410 59,302 -0.07(-1.56%)
Jul 11, 2016 4.540 4.560 4.440 4.480 43,981 +0.00(+0.00%)
Jul 08, 2016 4.470 4.400 4.450 4.480 41,579 +0.08(+1.82%)
Jul 07, 2016 4.350 4.450 4.350 4.400 59,132 +0.11(+2.56%)
Jul 05, 2016 4.600 4.650 4.250 4.290 228,774 -0.30(-6.54%)
Jul 01, 2016 4.700 4.590 4.590 4.590 156,900 -0.09(-1.92%)
Jun 30, 2016 4.750 4.750 4.605 4.680 73,952 -0.09(-1.89%)
Jun 29, 2016 4.670 4.870 4.630 4.770 124,211 +0.19(+4.15%)
Jun 28, 2016 4.440 4.660 4.440 4.580 80,281 +0.15(+3.39%)
Jun 27, 2016 4.550 4.560 4.330 4.430 68,902 -0.12(-2.64%)
Jun 24, 2016 4.600 4.720 4.520 4.550 134,963 -0.15(-3.19%)
Jun 23, 2016 4.810 4.810 4.640 4.700 41,656 -0.03(-0.63%)
Jun 22, 2016 4.790 4.790 4.630 4.730 81,718 -0.04(-0.84%)
Jun 21, 2016 4.810 4.810 4.600 4.770 59,371 -0.01(-0.21%)
Jun 20, 2016 4.840 4.890 4.720 4.780 63,287 +0.04(+0.84%)
Jun 17, 2016 4.800 4.800 4.710 4.740 34,205 -0.01(-0.21%)
Jun 16, 2016 4.910 4.910 4.700 4.750 53,691 -0.16(-3.26%)
Jun 15, 2016 4.860 4.950 4.720 4.910 75,039 +0.09(+1.87%)
Jun 14, 2016 4.890 4.958 4.758 4.820 49,775 -0.06(-1.23%)
Jun 13, 2016 4.850 4.930 4.760 4.880 143,480 +0.03(+0.62%)
Jun 10, 2016 4.930 4.940 4.800 4.850 119,680 -0.12(-2.41%)
Jun 09, 2016 5.050 5.170 4.910 4.970 141,437 -0.08(-1.58%)
Jun 08, 2016 4.850 5.060 4.830 5.050 236,635 +0.22(+4.55%)
Jun 07, 2016 4.890 4.900 4.760 4.830 101,154 -0.06(-1.23%)
Jun 06, 2016 4.710 4.940 4.600 4.890 219,248 +0.15(+3.16%)
Jun 03, 2016 4.780 4.850 4.700 4.740 107,371 -0.07(-1.46%)
Jun 02, 2016 4.800 4.850 4.760 4.810 114,891 +0.05(+1.05%)
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.