CHLN

China Housing & Land Development, Inc. Historical Stock Prices

$2.08
*  
0.07
3.26%
Get CHLN Alerts
*Delayed - data as of Jun. 30, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 30-MAR-2015 TO 30-JUN-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  2.08  2.19  2.07  2.08 4,516
06/30/2015 2.07 2.19 2.07 2.08 4,516
06/29/2015 2.07 2.19 2.07 2.15 1,440
06/26/2015 2.112 2.19 2.07 2.13 10,478
06/25/2015 2.11 2.11 2.08 2.08 602
06/24/2015 2.11 2.11 2.06 2.09 3,784
06/23/2015 2.09 2.24 2.09 2.1 4,758
06/22/2015 2.35 2.35 2.06 2.1 3,503
06/19/2015 2.15 2.2895 2.06 2.13 6,530
06/18/2015 2.06 2.2499 2.06 2.15 5,301
06/17/2015 2.3 2.3 2.06 2.1245 10,936
06/16/2015 2.36 2.379 2.1601 2.35 10,605
06/15/2015 2.18 2.44 2.18 2.38 4,889
06/12/2015 2.1501 2.36 2.1501 2.34 6,457
06/11/2015 2.18 2.405 2.1401 2.3016 31,192
06/10/2015 2.14 2.1688 2 2.1616 2,455
06/09/2015 2.1499 2.1499 2.09 2.14 1,802
06/08/2015 2.1599 2.1599 2.1599 2.1599 350
06/05/2015 1.99 2.23 1.99 2.09 14,102
06/04/2015 1.98 2.2265 1.98 2.02 6,450
06/03/2015 2.24 2.24 2 2.05 15,508
06/02/2015 1.945 2.1999 1.945 2.11 11,268
06/01/2015 2.06 2.2 1.93 2.19 10,408
05/29/2015 2.16 2.1605 2 2.1 6,015
05/28/2015 1.93 2.47 1.93 2.15 14,795
05/27/2015 2.14 2.14 1.92 1.95 18,838
05/26/2015 2.17 2.3649 2.1201 2.24 2,077
05/22/2015 2.1 2.36 2.1 2.124 1,612
05/21/2015 2.22 2.39 2.11 2.11 11,984
05/20/2015 2.11 2.19 2.099 2.17 1,933
05/19/2015 2.01 2.1699 2.01 2.06 8,030
05/18/2015 2.17 2.1801 2.03 2.08 9,078
05/15/2015 2.32 2.32 2.19 2.19 1,495
05/14/2015 2.55 2.55 2.11 2.33 17,620
05/13/2015 2.32 2.5899 2.19 2.3 5,966
05/12/2015 2.33 2.56 2.27 2.46 3,124
05/11/2015 2.6 2.6 2.21 2.33 13,845
05/08/2015 2.63 2.7278 2.61 2.64 3,652
05/07/2015 2.8 2.8 2.5701 2.71 4,923
05/06/2015 3.06 3.062 2.83 2.83 9,031
05/05/2015 3.06 3.1 3.06 3.06 5,101
05/04/2015 3.095 3.1196 3.095 3.116 1,216
05/01/2015 3.2 3.23 3 3.15 6,289
04/30/2015 3.363 3.4 3.19 3.19 6,258
04/29/2015 3.21 3.52 3.21 3.456 3,137
04/28/2015 3.5 3.84 3.1401 3.25 24,582
04/27/2015 3.31 3.99 3.27 3.5 35,730
04/24/2015 3.5 3.5599 2.4 3.27 17,832
04/23/2015 2.9 2.9995 2.6505 2.975 3,144
04/22/2015 2.85 2.85 2.7875 2.8 1,041
04/21/2015 2.85 2.85 2.8485 2.85 449
04/20/2015 2.849 2.9985 2.5505 2.85 1,418
04/17/2015 2.95 2.95 2.651 2.949 8,221
04/16/2015 2.405 2.95 2.405 2.6505 7,970
04/15/2015 2.6 2.6 2.275 2.4705 1,752
04/14/2015 2.5005 2.605 2.05 2.5485 3,516
04/13/2015 2.7495 2.7495 2.5 2.5 2,277
04/10/2015 3 3.45 2.3 2.45 24,408
04/09/2015 2.05 2.6495 2.05 2.644 13,522
04/08/2015 1.95 1.95 1.801 1.801 4,453
04/07/2015 1.94 1.9445 1.75 1.75 1,796
04/06/2015 1.8 1.9 1.7 1.892 2,625
04/02/2015 1.85 1.85 1.8 1.8 390
04/01/2015 1.8 1.8075 1.8 1.8005 2,660
03/31/2015 1.7 1.9495 1.6 1.8 4,765
03/30/2015 2 2 1.6 1.7 15,780
*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?