Morgan Stanley China A Share Fund Inc. Historical Stock Prices

CAF 
$35.31
*  
0.51
1.47%
Get CAF Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading CAF now
Exchange: NYSE

Community Rating:
View:    CAF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 21-MAY-2014 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  35.13  35.64  35.05  35.31 255,405
05/21/2015 35.13 35.64 35.05 35.31 255,405
05/20/2015 34.47 34.8797 34.47 34.8 187,890
05/19/2015 34.77 34.9 34.46 34.72 289,987
05/18/2015 34.02 34.04 33.66 34 87,676
05/15/2015 34.45 34.45 34.09 34.21 272,128
05/14/2015 34.36 34.66 34.36 34.61 154,954
05/13/2015 34.37 34.55 34.2 34.34 108,254
05/12/2015 34.49 34.75 34.42 34.61 226,642
05/11/2015 34.64 34.69 34.31 34.52 269,594
05/08/2015 33.31 33.8498 33.15 33.77 140,269
05/07/2015 32.53 33.13 32.45 32.85 436,179
05/06/2015 33.8 33.8101 33 33.05 507,704
05/05/2015 34.45 34.48 33.72 33.85 298,088
05/04/2015 35.41 35.6434 35.36 35.6 214,147
05/01/2015 35.59 35.59 35.21 35.49 124,571
04/30/2015 35.53 35.7 35.2 35.4 405,023
04/29/2015 36.1 36.11 35.7 35.83 240,854
04/28/2015 36.09 36.2499 36.07 36.15 214,984
04/27/2015 36.51 36.68 36.37 36.64 386,817
04/24/2015 35.9 36.145 35.9 36.05 223,032
04/23/2015 35.82 36 35.61 35.88 244,483
04/22/2015 35.71 36.24 35.696 36.12 302,011
04/21/2015 35 35.14 34.97 35.11 209,058
04/20/2015 34.67 34.8528 34.18 34.52 379,673
04/17/2015 33.83 34 33.6252 33.85 588,995
04/16/2015 34.96 35.21 34.83 35.15 425,753
04/15/2015 33.9 34.34 33.81 34.23 383,234
04/14/2015 34.71 34.9252 34.71 34.84 158,963
04/13/2015 35.07 35.34 34.71 34.84 504,823
04/10/2015 34.46 34.74 34.37 34.66 322,830
04/09/2015 34.23 34.23 33.76 33.94 278,246
04/08/2015 34.95 35.02 34.22 34.69 398,863
04/07/2015 34.57 34.69 34.34 34.45 216,519
04/06/2015 33.72 34.32 33.72 34.21 155,302
04/02/2015 33.57 33.6 33.35 33.42 219,771
04/01/2015 33.36 33.7 33.31 33.63 172,037
03/31/2015 32.85 33.12 32.755 32.92 290,698
03/30/2015 33.45 33.67 33.11 33.56 288,866
03/27/2015 32.02 32.55 32.02 32.49 226,882
03/26/2015 31.83 32.038 31.69 31.88 162,100
03/25/2015 32.4 32.4 31.51 31.72 530,107
03/24/2015 32.58 32.7 32.4 32.56 220,197
03/23/2015 32.91 33.18 32.66 32.75 210,639
03/20/2015 32.95 32.98 32.67 32.82 151,832
03/19/2015 32.9 32.93 32.53 32.64 123,460
03/18/2015 33.09 33.19 32.6 32.89 392,990
03/17/2015 32.245 32.58 32.22 32.55 189,671
03/16/2015 31.31 32.1 31.3 31.99 506,844
03/13/2015 30.62 30.65 30.41 30.65 153,587
03/12/2015 30.4 30.582 30.32 30.43 152,624
03/11/2015 29.63 29.91 29.63 29.88 77,065
03/10/2015 29.5 29.83 29.33 29.53 279,760
03/09/2015 29.9 29.983 29.62 29.74 282,688
03/06/2015 30 30.0004 29.51 29.61 82,175
03/05/2015 29.84 30.19 29.75 30.09 227,095
03/04/2015 30.1 30.13 29.55 29.84 331,055
03/03/2015 30.51 30.53 30.15 30.22 291,092
03/02/2015 30.79 30.96 30.74 30.91 150,459
02/27/2015 30.6 30.83 30.6 30.76 86,162
02/26/2015 30.62 30.8208 30.62 30.79 109,638
02/25/2015 30.43 30.47 30.1445 30.26 131,526
02/24/2015 30.28 30.74 30.25 30.64 174,565
02/23/2015 30.24 30.47 30.21 30.28 84,349
02/20/2015 30.2 30.5 30.06 30.37 149,126
02/19/2015 30.48 30.48 30.0701 30.23 125,484
02/18/2015 30.55 30.79 30.3 30.48 95,783
02/17/2015 30.75 30.84 30.45 30.64 121,545
02/13/2015 30.69 30.69 30.51 30.56 43,277
02/12/2015 30.26 30.62 30.21 30.51 158,419
02/11/2015 29.9 30.22 29.86 30.22 177,959
02/10/2015 29.85 30.19 29.8484 29.96 155,937
02/09/2015 29.44 29.75 29.38 29.39 80,687
02/06/2015 29.62 29.92 29.3 29.39 289,883
02/05/2015 30.12 30.3 29.77 29.97 291,023
02/04/2015 31.01 31.29 30.81 31.03 396,615
02/03/2015 29.95 30.71 29.8301 30.46 624,515
02/02/2015 29.26 29.62 29.26 29.44 227,141
01/30/2015 29.9 29.9 29.06 29.2 334,271
01/29/2015 30.11 30.39 30 30.26 232,504
01/28/2015 30.12 30.45 30.01 30.1 294,536
01/27/2015 30.51 30.8162 30.38 30.79 267,425
01/26/2015 31.06 31.32 30.95 31.04 354,578
01/23/2015 30.54 31 30.45 30.92 307,907
01/22/2015 30.35 30.79 30.2 30.66 456,916
01/21/2015 30.32 30.44 30.14 30.35 431,852
01/20/2015 29.3 29.4 29.1 29.33 356,360
01/16/2015 30.2 30.59 30.19 30.22 665,592
01/15/2015 30.84 31.09 30.65 30.95 365,182
01/14/2015 30.1 30.18 29.91 30.18 188,545
01/13/2015 30.45 30.5656 30.1943 30.28 272,571
01/12/2015 30.15 30.2335 30.06 30.17 243,168
01/09/2015 30.62 30.66 30.4 30.46 193,786
01/08/2015 30.78 30.8 30.27 30.57 435,797
01/07/2015 31.26 31.35 31.12 31.25 460,828
01/06/2015 30.8 31.29 30.8 31.17 411,600
01/05/2015 31.03 31.24 30.72 30.76 667,665
01/02/2015 30.61 30.95 30.49 30.72 282,324
12/31/2014 30.23 30.47 30.23 30.37 301,921
12/30/2014 29.54 29.9 29.35 29.71 195,019
12/29/2014 29.33 29.86 29.33 29.4 256,889
12/26/2014 29.35 29.68 29.35 29.57 441,602
12/24/2014 27.88 28.3 27.5 28.05 478,313
12/23/2014 29.03 29.17 28.8 28.89 410,666
12/22/2014 30.47 30.47 29.58 29.62 434,219
12/19/2014 30.35 30.47 30.22 30.42 220,762
12/18/2014 30.48 30.57 29.82 30 735,337
12/17/2014 29.49 31.5 29.4 30.47 521,233
12/16/2014 29.11 29.48 29.05 29.3 558,642
12/15/2014 28.78 29.32 28.28 28.55 494,865
12/12/2014 28.92 29.17 28.4 28.71 450,468
12/11/2014 28.51 29.2 28.51 28.96 446,791
12/10/2014 29.2 29.2999 27.88 28.08 910,247
12/09/2014 28.08 28.88 27.291 28.74 1,348,996
12/08/2014 30.94 31.39 30.05 30.08 1,043,452
12/05/2014 30.79 30.79 29.94 30.33 608,243
12/04/2014 30.03 30.75 30.03 30.75 866,602
12/03/2014 27.62 28.68 27.61 28.68 536,409
12/02/2014 27.5 27.76 27.3501 27.69 402,216
12/01/2014 26.64 26.7299 26.4 26.48 400,141
11/28/2014 27.03 27.41 26.87 27.03 471,514
11/26/2014 26.35 26.7 26.33 26.66 331,685
11/25/2014 26.03 26.34 25.46 26 403,403
11/24/2014 25.8 25.99 25.72 25.95 203,498
11/21/2014 25.68 25.84 25.5 25.65 219,824
11/20/2014 24.65 24.8 24.58 24.68 150,250
11/19/2014 24.86 24.9 24.55 24.66 325,484
11/18/2014 25.06 25.13 24.9 24.99 217,621
11/17/2014 25.46 25.46 25.07 25.25 287,784
11/14/2014 25.15 25.99 25.12 25.95 510,937
11/13/2014 25.2 25.2299 24.95 24.99 178,392
11/12/2014 25.13 25.24 25.06 25.1 171,062
11/11/2014 24.84 25.09 24.81 25.07 253,229
11/10/2014 24.45 24.8 24.42 24.8 386,632
11/07/2014 23.95 23.99 23.82 23.93 122,097
11/06/2014 24.22 24.32 24 24.03 186,844
11/05/2014 24.53 24.53 24.28 24.35 49,186
11/04/2014 24.61 24.64 24.4401 24.61 49,928
11/03/2014 24.33 24.69 24.33 24.67 176,351
10/31/2014 24.24 24.5 24.11 24.5 203,090
10/30/2014 23.92 24.04 23.38 23.93 115,180
10/29/2014 24.05 24.07 23.86 23.94 85,302
10/28/2014 23.72 23.86 23.72 23.86 144,159
10/27/2014 23.41 23.41 23.2 23.24 109,924
10/24/2014 23.56 23.64 23.4001 23.64 30,374
10/23/2014 23.46 23.61 23.23 23.58 97,629
10/22/2014 23.6 23.62 23.4 23.41 43,750
10/21/2014 23.7 23.84 23.6 23.68 106,340
10/20/2014 23.66 23.77 23.59 23.75 33,720
10/17/2014 23.9 23.9699 23.68 23.71 86,021
10/16/2014 22.53 23.8 22.14 23.75 454,550
10/15/2014 23.35 23.35 22.5 23.28 453,419
10/14/2014 23.62 23.69 23.42 23.58 86,640
10/13/2014 23.89 24.06 23.57 23.57 124,864
10/10/2014 24.02 24.17 23.87 23.94 89,489
10/09/2014 24.47 24.52 24.21 24.37 194,948
10/08/2014 24.07 24.48 24.01 24.43 128,102
10/07/2014 23.91 24.097 23.91 24 60,236
10/06/2014 24.25 24.2963 23.79 24.01 316,407
10/03/2014 24 24.3 23.99 24.02 140,115
10/02/2014 23.7 23.83 23.3849 23.7 165,334
10/01/2014 24.14 24.1428 23.58 23.78 168,364
09/30/2014 24.11 24.38 24.11 24.27 74,324
09/29/2014 24.16 24.1699 24.04 24.14 83,655
09/26/2014 24.28 24.39 24.25 24.39 83,821
09/25/2014 24.75 24.9 24.58 24.9 320,774
09/24/2014 24.65 24.89 24.61 24.89 221,677
09/23/2014 24.11 24.3 24.03 24.23 116,480
09/22/2014 24.83 24.94 23.9 23.95 444,482
09/19/2014 25.2 25.27 25.0116 25.1 98,527
09/18/2014 25.23 25.2712 25.11 25.14 157,679
09/17/2014 25.46 25.46 25.15 25.16 190,473
09/16/2014 25.18 25.59 25.04 25.58 607,731
09/15/2014 25.54 25.67 25.5 25.6 175,787
09/12/2014 25.76 25.83 25.58 25.61 119,727
09/11/2014 25.52 25.75 25.52 25.66 77,191
09/10/2014 25.68 25.82 25.56 25.77 218,329
09/09/2014 25.83 25.99 25.78 25.93 259,603
09/08/2014 25.94 25.97 25.8782 25.9 66,982
09/05/2014 25.78 25.94 25.77 25.93 154,151
09/04/2014 25.62 25.79 25.56 25.62 180,471
09/03/2014 25.39 25.64 25.36 25.59 389,739
09/02/2014 24.56 24.95 24.56 24.94 423,895
08/29/2014 24.15 24.21 23.98 24.13 184,230
08/28/2014 24.09 24.2 23.85 23.98 267,173
08/27/2014 24.54 24.54 24.22 24.25 263,213
08/26/2014 24.63 24.68 24.52 24.52 185,168
08/25/2014 24.86 24.91 24.75 24.8 201,120
08/22/2014 24.78 24.99 24.78 24.9 150,784
08/21/2014 24.83 24.9099 24.7334 24.76 68,420
08/20/2014 25.28 25.28 24.97 24.97 134,665
08/19/2014 25.3 25.39 25.09 25.39 191,313
08/18/2014 24.92 25.24 24.92 25.22 254,219
08/15/2014 24.97 25.05 24.83 24.89 116,016
08/14/2014 24.77 24.82 24.61 24.76 169,320
08/13/2014 25.01 25.05 24.828 24.84 97,737
08/12/2014 25 25.06 24.9 24.92 109,626
08/11/2014 25 25.11 24.82 25.05 150,452
08/08/2014 24.21 24.77 24.21 24.77 204,164
08/07/2014 24.49 24.55 24.02 24.14 350,630
08/06/2014 24.65 24.8 24.65 24.7 136,307
08/05/2014 25 25.1 24.7574 24.83 340,051
08/04/2014 24.78 25.34 24.78 25.31 396,587
08/01/2014 24.25 24.58 24.14 24.58 130,152
07/31/2014 24.5 24.63 24.388 24.4 111,953
07/30/2014 24.5 24.56 24.13 24.41 226,310
07/29/2014 24.48 24.65 24.45 24.55 199,098
07/28/2014 24.45 24.59 24.38 24.55 213,943
07/25/2014 24.04 24.07 23.8598 23.96 298,183
07/24/2014 23.65 23.96 23.55 23.86 331,156
07/23/2014 23.65 23.86 23.24 23.36 366,540
07/22/2014 22.62 23.39 22.62 23.34 443,277
07/21/2014 22.31 22.52 22.28 22.5 197,478
07/18/2014 22.37 22.37 22.22 22.37 86,720
07/17/2014 22.29 22.33 22.1 22.19 197,404
07/16/2014 22.31 22.3699 22.27 22.29 32,294
07/15/2014 22.25 22.3311 22.23 22.3 38,258
07/14/2014 22.2 22.37 22.2 22.24 133,284
07/11/2014 21.98 22.16 21.9601 22 51,283
07/10/2014 22.1 22.17 21.9 21.97 51,198
07/09/2014 22.15 22.24 22.11 22.2 39,054
07/08/2014 22.35 22.44 22.27 22.37 45,749
07/07/2014 22.56 22.56 22.35 22.39 141,952
07/03/2014 22.5 22.63 22.3866 22.6 75,009
07/02/2014 22.31 22.39 22.21 22.37 177,621
07/01/2014 22.14 22.23 22.04 22.17 75,049
06/30/2014 21.8 21.98 21.8 21.95 62,711
06/27/2014 22.07 22.07 21.8 21.8 37,470
06/26/2014 21.87 21.89 21.82 21.85 24,748
06/25/2014 21.76 21.83 21.74 21.79 38,339
06/24/2014 21.8 21.92 21.74 21.78 107,687
06/23/2014 21.73 21.82 21.72 21.78 87,894
06/20/2014 21.77 21.84 21.74 21.76 72,891
06/19/2014 22.15 22.15 21.77 21.82 187,628
06/18/2014 22.13 22.36 22.13 22.36 38,025
06/17/2014 22.38 22.44 22.28 22.35 47,000
06/16/2014 22.6 22.66 22.38 22.42 78,240
06/13/2014 22.41 22.53 22.38 22.53 72,735
06/12/2014 22.29 22.372 22.2 22.24 33,828
06/11/2014 22.4 22.41 22.21 22.29 64,949
06/10/2014 22.39 22.49 22.2 22.36 107,247
06/09/2014 22.24 22.38 22.23 22.29 82,002
06/06/2014 22.08 22.27 22.06 22.22 147,049
06/05/2014 22.12 22.27 22.011 22.22 217,305
06/04/2014 21.86 22.03 21.72 21.99 295,692
06/03/2014 22.06 22.11 21.95 22.11 102,697
06/02/2014 21.74 22.19 21.74 22.18 101,666
05/30/2014 21.86 21.95 21.76 21.8 95,518
05/29/2014 21.76 21.847 21.66 21.84 82,325
05/28/2014 21.6 21.8501 21.56 21.82 72,029
05/27/2014 21.6 21.63 21.42 21.44 72,531
05/23/2014 21.48 21.69 21.37 21.66 115,149
05/22/2014 21.25 21.49 21.25 21.46 106,578
05/21/2014 21.3 21.36 21.22 21.3 102,695
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?