ChinaCast Education Corporation Historical Stock Prices

CAST 
$0.0275
*  
0.0075
21.43%
Get CAST Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading CAST now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0275  0.0275  0.0275 2,000
07/21/2014 0.0275 0.0275 0.0275 0.0275 2,000
07/18/2014 0.035 0.035 0.035 0.035 20,660
07/17/2014 0.027 0.027 0.027 0.027 00
07/16/2014 0.035 0.035 0.027 0.027 1,932
07/15/2014 0.0315 0.0315 0.0315 0.0315 20,500
07/14/2014 0.027 0.027 0.027 0.027 00
07/11/2014 0.027 0.027 0.027 0.027 21,000
07/10/2014 0.035 0.035 0.027 0.027 12,500
07/09/2014 0.036 0.036 0.036 0.036 00
07/08/2014 0.027 0.036 0.027 0.036 32,700
07/07/2014 0.0265 0.03 0.0265 0.03 9,340
07/03/2014 0.0268 0.0268 0.0268 0.0268 900
07/02/2014 0.031 0.031 0.031 0.031 1,500
07/01/2014 0.0268 0.0268 0.0268 0.0268 4,360
06/30/2014 0.0265 0.0265 0.0265 0.0265 00
06/27/2014 0.0312 0.0312 0.0265 0.0265 6,500
06/26/2014 0.0357 0.0357 0.0357 0.0357 00
06/25/2014 0.0357 0.0357 0.0357 0.0357 2,000
06/24/2014 0.035 0.04 0.031 0.04 27,520
06/23/2014 0.026 0.026 0.026 0.026 00
06/20/2014 0.026 0.026 0.026 0.026 00
06/19/2014 0.026 0.026 0.026 0.026 00
06/18/2014 0.026 0.026 0.026 0.026 200
06/17/2014 0.026 0.026 0.026 0.026 5,500
06/16/2014 0.0251 0.0251 0.0251 0.0251 00
06/13/2014 0.0251 0.0251 0.0251 0.0251 200
06/12/2014 0.03 0.03 0.03 0.03 00
06/11/2014 0.03 0.03 0.03 0.03 3,000
06/10/2014 0.035 0.036 0.03 0.036 20,400
06/09/2014 0.036 0.036 0.036 0.036 33,800
06/06/2014 0.035 0.035 0.035 0.035 00
06/05/2014 0.035 0.04 0.035 0.035 45,000
06/04/2014 0.03 0.03 0.03 0.03 00
06/03/2014 0.03 0.03 0.03 0.03 2,400
06/02/2014 0.0315 0.0315 0.0315 0.0315 00
05/30/2014 0.0315 0.0315 0.0315 0.0315 46,100
05/29/2014 0.04 0.04 0.04 0.04 00
05/28/2014 0.04 0.04 0.04 0.04 5,000
05/27/2014 0.0312 0.0312 0.0312 0.0312 7,500
05/23/2014 0.043 0.043 0.043 0.043 41,000
05/22/2014 0.031 0.043 0.031 0.043 17,300
05/21/2014 0.04 0.04 0.04 0.04 00
05/20/2014 0.0312 0.04 0.0312 0.04 8,800
05/19/2014 0.0312 0.0375 0.0312 0.0375 1,550
05/16/2014 0.0312 0.0312 0.0312 0.0312 200
05/15/2014 0.0312 0.0375 0.0312 0.0375 7,000
05/14/2014 0.04 0.04 0.04 0.04 00
05/13/2014 0.04 0.04 0.04 0.04 00
05/12/2014 0.04 0.04 0.04 0.04 7,000
05/09/2014 0.04 0.04 0.04 0.04 00
05/08/2014 0.04 0.04 0.04 0.04 660
05/07/2014 0.04 0.04 0.04 0.04 00
05/06/2014 0.04 0.04 0.04 0.04 3,005
05/05/2014 0.04 0.055 0.04 0.04 5,300
05/02/2014 0.045 0.05 0.045 0.045 562,330
05/01/2014 0.045 0.045 0.045 0.045 00
04/30/2014 0.05 0.05 0.045 0.045 15,000
04/29/2014 0.045 0.045 0.045 0.045 6,000
04/28/2014 0.04 0.05 0.04 0.045 33,625
04/25/2014 0.04 0.04 0.04 0.04 5,003
04/24/2014 0.04 0.04 0.04 0.04 22,703
04/23/2014 0.0211 0.0211 0.0211 0.0211 300
04/22/2014 0.04 0.05 0.04 0.04 123,103
04/21/2014 0.045 0.045 0.038 0.045 73,350
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?