CHLN

China Housing & Land Development, Inc. Historical Stock Prices

$3.06
*  
0.056
1.8%
Get CHLN Alerts
*Delayed - data as of May 5, 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 05-FEB-2015 TO 05-MAY-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  3.06  3.10  3.06  3.06 5,101
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
03/27/2015 1.9495 1.9495 1.9495 1.9495 00
03/26/2015 2 2 1.892 1.9495 1,692
03/25/2015 1.95 2 1.9005 1.9005 2,754
03/24/2015 1.9745 1.9745 1.8505 1.9 2,633
03/23/2015 1.85 1.9245 1.85 1.8505 842
03/20/2015 1.975 1.975 1.95 1.95 1,098
03/19/2015 1.975 1.975 1.8625 1.975 245
03/18/2015 1.874 1.9995 1.8505 1.975 1,032
03/17/2015 2.029 2.0495 1.9 1.9 401
03/16/2015 1.9 2.0005 1.9 2 1,550
03/13/2015 1.9495 2 1.85 1.9015 1,990
03/12/2015 1.96 2.0495 1.96 2 1,006
03/11/2015 1.7505 2.0495 1.7505 1.9 1,561
03/10/2015 1.8505 2.05 1.8505 1.857 841
03/09/2015 2.005 2.2 2 2 2,472
03/06/2015 2.001 2.0995 2.001 2.05 6,237
03/05/2015 2.005 2.1495 2 2.0155 3,055
03/04/2015 2.2 2.2 1.851 2 4,168
03/03/2015 2.2 2.2 1.95 2.1995 11,143
03/02/2015 2.15 2.1995 2.0995 2.175 13,575
02/27/2015 1.9 2 1.864 1.95 11,985
02/26/2015 1.905 1.915 1.65 1.85 10,840
02/25/2015 1.8 2.05 1.7495 1.95 20,907
02/24/2015 1.65 1.8 1.6 1.8 10,459
02/23/2015 1.56 1.75 1.56 1.75 3,100
02/20/2015 1.85 1.85 1.65 1.7005 3,553
02/19/2015 1.6625 1.9 1.551 1.8 22,007
02/18/2015 1.8 1.8 1.65 1.65 5,367
02/17/2015 1.7 1.8 1.56 1.65 11,126
02/13/2015 1.95 1.95 1.6 1.8 18,255
02/12/2015 2.05 2.05 1.55 1.9 31,240
02/11/2015 2.055 2.15 2.055 2.1 4,086
02/10/2015 2.2 2.2 2.1 2.1005 3,131
02/09/2015 2.15 2.35 2.1495 2.2605 3,606
02/06/2015 2.3 2.3 2.15 2.15 2,906
02/05/2015 2.35 2.35 2.15 2.25 454
*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?