ChinaCast Education Corporation Historical Stock Prices

CAST 
$0.0402
*  
0.0022
 negative 
5.79%
Get CAST Alerts
*Delayed - data as of Apr. 17, 2014 


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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0402  0.04  0.0402 14,000
04/17/2014 0.04 0.04 0.04 0.04 14,000
04/16/2014 0.038 0.038 0.038 0.038 10,000
04/15/2014 0.035 0.035 0.035 0.035 00
04/14/2014 0.0211 0.035 0.0211 0.035 24,117
04/11/2014 0.035 0.035 0.035 0.035 12,804
04/10/2014 0.035 0.035 0.035 0.035 5,000
04/09/2014 0.037 0.037 0.037 0.037 00
04/08/2014 0.037 0.037 0.037 0.037 23,500
04/07/2014 0.047 0.047 0.0361 0.0361 9,940
04/04/2014 0.036 0.0499 0.036 0.047 7,153
04/03/2014 0.0361 0.0529 0.0361 0.0529 18,222
04/02/2014 0.0366 0.0366 0.0352 0.0352 21,800
04/01/2014 0.045 0.045 0.045 0.045 67,500
03/31/2014 0.045 0.045 0.0445 0.045 30,600
03/28/2014 0.035 0.035 0.035 0.035 00
03/27/2014 0.035 0.035 0.035 0.035 10,000
03/26/2014 0.035 0.035 0.035 0.035 1,500
03/25/2014 0.035 0.035 0.035 0.035 17,300
03/24/2014 0.035 0.035 0.035 0.035 1,060
03/21/2014 0.035 0.035 0.035 0.035 450
03/20/2014 0.05 0.051 0.035 0.035 37,533
03/19/2014 0.05 0.05 0.0355 0.048 72,099
03/18/2014 0.0355 0.053 0.035 0.05 21,360
03/17/2014 0.03 0.038 0.03 0.0355 65,202
03/14/2014 0.03 0.0375 0.03 0.0375 39,690
03/13/2014 0.03 0.03 0.03 0.03 12,580
03/12/2014 0.0375 0.0375 0.0375 0.0375 2,800
03/11/2014 0.0378 0.0378 0.0375 0.0375 161,200
03/10/2014 0.03 0.0378 0.03 0.03 40,254
03/07/2014 0.031 0.031 0.031 0.031 610
03/06/2014 0.032 0.0435 0.03 0.0325 126,019
03/05/2014 0.035 0.044 0.03 0.033 412,435
03/04/2014 0.0275 0.033 0.0275 0.033 894,376
03/03/2014 0.031 0.031 0.026 0.027 14,820
02/28/2014 0.03 0.031 0.03 0.031 16,577
02/27/2014 0.031 0.031 0.031 0.031 00
02/26/2014 0.03 0.031 0.03 0.031 8,314
02/25/2014 0.03 0.03 0.03 0.03 1,333
02/24/2014 0.0345 0.04 0.026 0.026 497,271
02/21/2014 0.028 0.039 0.028 0.039 1,854
02/20/2014 0.0287 0.029 0.027 0.027 36,869
02/19/2014 0.0286 0.0286 0.0286 0.0286 12,100
02/18/2014 0.0295 0.0295 0.0295 0.0295 30,030
02/14/2014 0.0286 0.0286 0.0286 0.0286 00
02/13/2014 0.029 0.029 0.0286 0.0286 6,883
02/12/2014 0.0261 0.0373 0.0261 0.0281 43,800
02/11/2014 0.03 0.03 0.03 0.03 104,100
02/10/2014 0.025 0.03 0.025 0.03 114,100
02/07/2014 0.026 0.0294 0.0259 0.0259 51,061
02/06/2014 0.0259 0.0259 0.0259 0.0259 00
02/05/2014 0.0298 0.0298 0.0259 0.0259 81,000
02/04/2014 0.0298 0.0298 0.025 0.025 169,901
02/03/2014 0.029 0.0295 0.0252 0.0252 98,363
01/31/2014 0.02 0.03 0.02 0.0251 23,784
01/30/2014 0.025 0.03 0.025 0.025 21,690
01/29/2014 0.03 0.03 0.025 0.025 10,118
01/28/2014 0.03 0.03 0.02 0.03 44,900
01/27/2014 0.025 0.03 0.025 0.03 32,450
01/24/2014 0.03 0.03 0.027 0.03 28,233
01/23/2014 0.0267 0.0267 0.0267 0.0267 00
01/22/2014 0.03 0.03 0.0267 0.0267 34,880
01/21/2014 0.028 0.0374 0.028 0.03 25,000
01/17/2014 0.028 0.028 0.028 0.028 2,550
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 your brokers before you trade


Want to trade FX?