CHLN

China Housing & Land Development, Inc. Historical Stock Prices

$1.66
*  
0.03
1.84%
Get CHLN Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading CHLN now
Exchange: NASDAQ
Industry: Basic Industries
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-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.69  1.74  1.60  1.66 111,523
08/21/2014 1.6 1.74 1.6 1.66 111,523
08/20/2014 1.63 1.68 1.56 1.63 60,732
08/19/2014 1.6 1.871 1.6 1.63 295,790
08/18/2014 1.65 1.67 1.58 1.59 22,402
08/15/2014 1.55 1.68 1.55 1.62 13,880
08/14/2014 1.6301 1.6301 1.513 1.55 93,047
08/13/2014 1.73 1.73 1.63 1.66 22,539
08/12/2014 1.66 1.69 1.62 1.64 17,173
08/11/2014 1.65 1.73 1.65 1.68 17,015
08/08/2014 1.63 1.73 1.6299 1.6499 93,740
08/07/2014 1.642 1.65 1.6 1.63 25,157
08/06/2014 1.61 1.67 1.59 1.6 40,704
08/05/2014 1.6 1.65 1.58 1.58 40,616
08/04/2014 1.56 1.64 1.56 1.61 53,057
08/01/2014 1.58 1.62 1.56 1.56 35,397
07/31/2014 1.53 1.59 1.5136 1.56 50,434
07/30/2014 1.5 1.59 1.5 1.52 13,626
07/29/2014 1.46 1.6 1.46 1.51 88,751
07/28/2014 1.47 1.51 1.45 1.462 38,020
07/25/2014 1.45 1.51 1.45 1.48 9,210
07/24/2014 1.49 1.49 1.45 1.46 11,551
07/23/2014 1.5295 1.58 1.41 1.4498 157,624
07/22/2014 1.56 1.58 1.52 1.53 22,926
07/21/2014 1.56 1.58 1.54 1.55 18,788
07/18/2014 1.5301 1.5301 1.52 1.53 7,274
07/17/2014 1.53 1.55 1.53 1.53 9,238
07/16/2014 1.53 1.54 1.52 1.53 3,090
07/15/2014 1.53 1.56 1.53 1.54 15,456
07/14/2014 1.58 1.6 1.53 1.55 16,714
07/11/2014 1.6 1.6 1.58 1.59 1,627
07/10/2014 1.6 1.6 1.58 1.58 18,682
07/09/2014 1.58 1.62 1.58 1.59 17,836
07/08/2014 1.5615 1.61 1.5615 1.59 9,605
07/07/2014 1.55 1.58 1.54 1.57 22,227
07/03/2014 1.63 1.63 1.56 1.56 27,490
07/02/2014 1.73 1.75 1.62 1.62 274,356
07/01/2014 1.81 1.81 1.73 1.73 23,639
06/30/2014 1.81 1.83 1.81 1.81 8,294
06/27/2014 1.81 1.84 1.81 1.83 2,759
06/26/2014 1.84 1.84 1.84 1.84 00
06/25/2014 1.81 1.84 1.81 1.84 1,775
06/24/2014 1.815 1.89 1.815 1.86 15,954
06/23/2014 1.79 1.81 1.7801 1.805 28,339
06/20/2014 1.75 1.787 1.75 1.78 38,137
06/19/2014 1.76 1.79 1.75 1.75 23,457
06/18/2014 1.73 1.761 1.73 1.75 13,998
06/17/2014 1.73 1.76 1.73 1.73 13,287
06/16/2014 1.72 1.77 1.72 1.735 8,586
06/13/2014 1.714 1.78 1.714 1.75 41,121
06/12/2014 1.7601 1.78 1.7125 1.73 24,855
06/11/2014 1.75 1.7965 1.74 1.75 24,445
06/10/2014 1.85 1.85 1.77 1.78 89,296
06/09/2014 1.8 1.895 1.8 1.81 29,589
06/06/2014 1.77 1.81 1.77 1.78 36,687
06/05/2014 1.81 1.82 1.75 1.78 68,961
06/04/2014 1.83 1.86 1.8 1.82 35,402
06/03/2014 1.98 1.98 1.85 1.85 27,588
06/02/2014 1.93 1.98 1.93 1.94 22,397
05/30/2014 1.95 2.03 1.95 1.95 85,076
05/29/2014 1.99 2.0038 1.9 1.99 35,843
05/28/2014 1.95 2 1.93 1.99 16,925
05/27/2014 2.15 2.17 1.87 1.94 151,107
05/23/2014 2.12 2.15 2.11 2.15 12,799
05/22/2014 2.13 2.137 2.1 2.137 12,077
05/21/2014 2.14 2.15 2.11 2.12 10,806
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?