China GengSheng Minerals, Inc. Historical Stock Prices

CHGS 
$0.345
*  
0.0125
 negative 
3.5%
Get CHGS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: AMEX
Industry: Consumer Durables
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  0.359  0.3599  0.34  0.345 42,450
04/17/2014 0.3599 0.3599 0.34 0.345 42,450
04/16/2014 0.34 0.3675 0.3301 0.3575 32,811
04/15/2014 0.36 0.37 0.335 0.345 50,595
04/14/2014 0.35 0.37 0.34 0.36 59,699
04/11/2014 0.349 0.385 0.34 0.36 52,324
04/10/2014 0.3899 0.41 0.3426 0.363 139,739
04/09/2014 0.44 0.48 0.3618 0.38 200,340
04/08/2014 0.35 0.39 0.35 0.36 64,220
04/07/2014 0.39 0.39 0.3416 0.343 105,063
04/04/2014 0.381 0.417 0.38 0.398 76,531
04/03/2014 0.43 0.44 0.37 0.39 209,979
04/02/2014 0.4389 0.4518 0.4 0.4172 365,073
04/01/2014 0.32 0.4497 0.32 0.42 1,117,810
03/31/2014 0.3221 0.341 0.32 0.3221 77,040
03/28/2014 0.3316 0.3497 0.3201 0.33 97,261
03/27/2014 0.37 0.37 0.3201 0.34 140,738
03/26/2014 0.4195 0.4195 0.3655 0.3855 73,736
03/25/2014 0.391 0.4201 0.3681 0.4 282,395
03/24/2014 0.435 0.435 0.3615 0.398 236,911
03/21/2014 0.41 0.45 0.39 0.41 200,965
03/20/2014 0.38 0.4399 0.345 0.412 532,986
03/19/2014 0.4115 0.4214 0.3801 0.3803 180,216
03/18/2014 0.42 0.4299 0.4101 0.412 170,037
03/17/2014 0.499 0.499 0.4026 0.4134 224,093
03/14/2014 0.4618 0.47 0.4234 0.4587 109,348
03/13/2014 0.47 0.5179 0.47 0.47 71,576
03/12/2014 0.4815 0.4915 0.46 0.4701 200,194
03/11/2014 0.522 0.536 0.48 0.482 130,821
03/10/2014 0.485 0.55 0.4801 0.52 675,823
03/07/2014 0.508 0.5099 0.485 0.4851 87,465
03/06/2014 0.5049 0.5049 0.4801 0.4986 244,411
03/05/2014 0.521 0.55 0.5011 0.502 254,717
03/04/2014 0.5 0.5483 0.5 0.521 189,044
03/03/2014 0.4626 0.5126 0.4626 0.5 157,236
02/28/2014 0.4618 0.5379 0.461 0.4801 281,723
02/27/2014 0.51 0.5394 0.457 0.475 569,210
02/26/2014 0.615 0.62 0.52 0.54 381,939
02/25/2014 0.6 0.6401 0.5625 0.605 206,891
02/24/2014 0.5617 0.6203 0.5617 0.59 240,698
02/21/2014 0.67 0.6924 0.563 0.57 759,956
02/20/2014 0.6675 0.69 0.6201 0.69 257,898
02/19/2014 0.62 0.699 0.62 0.64 551,764
02/18/2014 0.72 0.72 0.5636 0.611 801,235
02/14/2014 0.68 0.78 0.615 0.66 2,166,642
02/13/2014 0.47 0.618 0.4502 0.56 2,515,271
02/12/2014 0.38 0.45 0.3632 0.449 972,037
02/11/2014 0.379 0.425 0.3612 0.38 89,476
02/10/2014 0.361 0.3985 0.353 0.361 181,279
02/07/2014 0.39 0.3994 0.3654 0.3701 47,546
02/06/2014 0.4176 0.4176 0.361 0.38 132,807
02/05/2014 0.37 0.4175 0.361 0.41 190,807
02/04/2014 0.42 0.45 0.361 0.39 452,546
02/03/2014 0.42 0.48 0.4 0.44 551,568
01/31/2014 0.36 0.42 0.34 0.42 396,774
01/30/2014 0.37 0.3909 0.31 0.35 297,427
01/29/2014 0.27 0.43 0.2331 0.365 1,239,390
01/28/2014 0.27 0.27 0.23 0.23 32,237
01/27/2014 0.28 0.28 0.2212 0.254 141,732
01/24/2014 0.275 0.28 0.2506 0.254 79,689
01/23/2014 0.295 0.3 0.263 0.28 200,246
01/22/2014 0.29 0.2999 0.2816 0.2948 86,884
01/21/2014 0.3 0.3 0.2584 0.28 362,270
01/17/2014 0.26 0.3198 0.243 0.2949 759,086
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?