CHLN

China Housing & Land Development, Inc. Historical Stock Prices

$0.721
*  
0.009
1.23%
Get CHLN Alerts
*Delayed - data as of Dec. 18, 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.73  0.7312  0.721  0.721 7,367
12/18/2014 0.73 0.7312 0.721 0.721 7,367
12/17/2014 0.73 0.78 0.73 0.73 13,692
12/16/2014 0.74 0.78 0.721 0.78 13,083
12/15/2014 0.78 0.78 0.7331 0.78 6,425
12/12/2014 0.76 0.8 0.76 0.78 4,300
12/11/2014 0.7806 0.81 0.72 0.7448 3,825
12/10/2014 0.8 0.82 0.8 0.81 37,480
12/09/2014 0.82 0.82 0.78 0.8 15,664
12/08/2014 0.82 0.83 0.8 0.82 77,157
12/05/2014 0.7801 0.82 0.78 0.82 62,344
12/04/2014 0.8001 0.83 0.7701 0.8085 16,001
12/03/2014 0.85 0.85 0.8 0.84 109,351
12/02/2014 0.7901 0.8399 0.79 0.83 10,780
12/01/2014 0.85 0.9 0.8073 0.84 73,758
11/28/2014 0.82 0.85 0.82 0.8499 25,845
11/26/2014 0.85 0.85 0.8202 0.8206 59,057
11/25/2014 0.85 0.85 0.822 0.83 26,565
11/24/2014 0.85 0.8995 0.85 0.86 64,098
11/21/2014 0.75 0.8399 0.749 0.83 156,350
11/20/2014 0.77 0.77 0.68 0.68 15,615
11/19/2014 0.7 0.77 0.7 0.73 45,561
11/18/2014 0.78 0.78 0.71 0.71 36,657
11/17/2014 0.89 0.91 0.78 0.7801 38,277
11/14/2014 0.95 1 0.8301 0.9199 41,895
11/13/2014 0.93 0.95 0.93 0.93 78,486
11/12/2014 0.95 0.95 0.9 0.9 24,533
11/11/2014 0.85 0.95 0.85 0.9475 10,051
11/10/2014 0.96 0.96 0.82 0.9399 21,744
11/07/2014 1.02 1.02 0.98 0.98 20,710
11/06/2014 1.05 1.05 0.99 1.01 142,132
11/05/2014 1.1 1.1099 1.05 1.05 31,683
11/04/2014 1.13 1.16 1.06 1.14 22,536
11/03/2014 1.31 1.34 1.09 1.1799 76,329
10/31/2014 1.35 1.3799 1.3299 1.33 19,805
10/30/2014 1.38 1.38 1.3501 1.351 1,675
10/29/2014 1.35 1.36 1.35 1.3596 6,480
10/28/2014 1.39 1.39 1.39 1.39 935
10/27/2014 1.3975 1.3975 1.35 1.36 21,619
10/24/2014 1.33 1.4 1.32 1.38 13,307
10/23/2014 1.4225 1.4225 1.35 1.36 36,822
10/22/2014 1.45 1.451 1.4 1.42 17,884
10/21/2014 1.38 1.4585 1.38 1.43 9,491
10/20/2014 1.32 1.45 1.32 1.4 16,125
10/17/2014 1.37 1.37 1.3 1.33 19,991
10/16/2014 1.39 1.4 1.3601 1.37 1,640
10/15/2014 1.3 1.375 1.3 1.37 17,740
10/14/2014 1.2 1.3615 1.2 1.3 11,956
10/13/2014 1.2101 1.2334 1.2101 1.2334 1,379
10/10/2014 1.29 1.29 1.22 1.22 15,345
10/09/2014 1.29 1.31 1.285 1.29 7,095
10/08/2014 1.41 1.4101 1.28 1.29 26,083
10/07/2014 1.45 1.45 1.4246 1.43 3,884
10/06/2014 1.4701 1.57 1.45 1.4507 19,854
10/03/2014 1.5 1.5334 1.47 1.48 13,400
10/02/2014 1.52 1.57 1.5 1.5 10,333
10/01/2014 1.51 1.54 1.5 1.51 35,837
09/30/2014 1.528 1.57 1.52 1.52 1,500
09/29/2014 1.53 1.55 1.5 1.52 58,069
09/26/2014 1.59 1.59 1.53 1.53 11,190
09/25/2014 1.56 1.6 1.56 1.6 23,170
09/24/2014 1.55 1.6 1.55 1.58 54,260
09/23/2014 1.54 1.58 1.52 1.55 5,083
09/22/2014 1.57 1.6 1.551 1.56 42,424
09/19/2014 1.52 1.6 1.51 1.56 28,560
09/18/2014 1.52 1.57 1.48 1.55 35,318
09/17/2014 1.55 1.55 1.4701 1.49 45,197
09/16/2014 1.57 1.64 1.55 1.56 17,683
09/15/2014 1.56 1.6 1.56 1.5775 8,693
09/12/2014 1.61 1.64 1.57 1.57 23,260
09/11/2014 1.62 1.6599 1.61 1.61 18,774
09/10/2014 1.63 1.63 1.57 1.57 85,746
09/09/2014 1.62 1.67 1.62 1.64 24,675
09/08/2014 1.62 1.67 1.62 1.62 8,988
09/05/2014 1.65 1.66 1.63 1.63 33,483
09/04/2014 1.57 1.66 1.57 1.62 8,672
09/03/2014 1.68 1.69 1.56 1.57 104,305
09/02/2014 1.68 1.69 1.68 1.68 36,156
08/29/2014 1.68 1.69 1.67 1.67 70,357
08/28/2014 1.68 1.7 1.67 1.67 29,847
08/27/2014 1.66 1.72 1.66 1.68 25,237
08/26/2014 1.68 1.7 1.66 1.67 50,200
08/25/2014 1.74 1.78 1.65 1.68 145,405
08/22/2014 1.62 1.77 1.6101 1.705 144,583
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
05/20/2014 2.2 2.2 2.15 2.16 31,578
05/19/2014 2.12 2.2101 2.12 2.2101 34,208
05/16/2014 2.12 2.18 2.12 2.16 43,278
05/15/2014 2.11 2.215 2.1 2.12 59,475
05/14/2014 2.13 2.16 2.1 2.12 65,073
05/13/2014 2.14 2.17 2.14 2.15 38,742
05/12/2014 2.1776 2.1776 2.14 2.15 15,111
05/09/2014 2.13 2.19 2.13 2.16 11,964
05/08/2014 2.12 2.19 2.1 2.1232 51,115
05/07/2014 2.19 2.2 2.12 2.14 29,208
05/06/2014 2.23 2.23 2.14 2.19 28,004
05/05/2014 2.23 2.26 2.2 2.24 16,444
05/02/2014 2.25 2.27 2.16 2.21 20,610
05/01/2014 2.26 2.35 2.26 2.28 13,553
04/30/2014 2.35 2.35 2.23 2.25 19,903
04/29/2014 2.33 2.33 2.3 2.31 27,342
04/28/2014 2.41 2.41 2.31 2.33 30,385
04/25/2014 2.38 2.4096 2.3 2.35 50,500
04/24/2014 2.42 2.48 2.32 2.38 55,136
04/23/2014 2.25 2.42 2.21 2.4 238,607
04/22/2014 2.25 2.29 2.2 2.26 26,669
04/21/2014 2.28 2.3 2.24 2.28 20,305
04/17/2014 2.24 2.33 2.24 2.3 7,497
04/16/2014 2.17 2.25 2.17 2.2 8,022
04/15/2014 2.17 2.24 2.1604 2.18 34,248
04/14/2014 2.21 2.29 2.15 2.16 47,079
04/11/2014 2.2 2.24 2.2 2.21 21,612
04/10/2014 2.38 2.38 2.2 2.23 57,222
04/09/2014 2.42 2.44 2.35 2.38 23,654
04/08/2014 2.43 2.46 2.3801 2.44 13,016
04/07/2014 2.43 2.48 2.34 2.43 72,409
04/04/2014 2.45 2.47 2.3901 2.4 16,909
04/03/2014 2.4 2.48 2.4 2.45 28,488
04/02/2014 2.42 2.54 2.3851 2.43 68,824
04/01/2014 2.45 2.45 2.37 2.42 50,563
03/31/2014 2.3 2.45 2.3 2.45 35,952
03/28/2014 2.35 2.39 2.3 2.32 14,106
03/27/2014 2.27 2.42 2.27 2.38 68,157
03/26/2014 2.32 2.32 2.25 2.26 77,984
03/25/2014 2.28 2.35 2.25 2.25 87,037
03/24/2014 2.2 2.29 2.15 2.26 271,384
03/21/2014 2.15 2.24 2.1 2.22 58,605
03/20/2014 2.23 2.23 2.1 2.1 22,555
03/19/2014 2.28 2.28 2.13 2.14 58,492
03/18/2014 2.21 2.28 2.2 2.25 28,807
03/17/2014 2.15 2.3099 2.1496 2.24 45,313
03/14/2014 2.121 2.15 2.12 2.14 9,823
03/13/2014 2.14 2.15 2.12 2.14 33,285
03/12/2014 2.08 2.14 2.08 2.13 34,529
03/11/2014 2.07 2.15 2.05 2.06 59,782
03/10/2014 2.17 2.17 2.03 2.04 53,546
03/07/2014 2.11 2.16 2.08 2.1 80,479
03/06/2014 2.13 2.32 2.12 2.15 97,321
03/05/2014 2.13 2.17 2.12 2.17 26,190
03/04/2014 2.11 2.18 2.08 2.18 27,146
03/03/2014 2.14 2.15 2.08 2.15 33,868
02/28/2014 2.19 2.4299 2.15 2.17 223,306
02/27/2014 2.12 2.21 2.12 2.21 16,013
02/26/2014 2.1 2.15 2.1 2.15 13,098
02/25/2014 2.14 2.1604 2.12 2.12 26,950
02/24/2014 2.22 2.25 2.11 2.11 87,194
02/21/2014 2.3 2.33 2.22 2.25 29,850
02/20/2014 2.24 2.35 2.24 2.31 62,167
02/19/2014 2.2401 2.34 2.16 2.21 54,642
02/18/2014 2.25 2.3 2.25 2.2601 20,660
02/14/2014 2.3 2.35 2.25 2.27 46,204
02/13/2014 2.279 2.29 2.24 2.28 15,498
02/12/2014 2.3 2.4 2.24 2.26 29,922
02/11/2014 2.23 2.3 2.23 2.27 14,569
02/10/2014 2.23 2.3 2.23 2.24 44,457
02/07/2014 2.23 2.26 2.21 2.25 17,957
02/06/2014 2.21 2.25 2.21 2.25 2,801
02/05/2014 2.26 2.26 2.2 2.2 37,021
02/04/2014 2.24 2.278 2.24 2.24 21,811
02/03/2014 2.25 2.29 2.21 2.25 52,792
01/31/2014 2.21 2.28 2.21 2.24 20,465
01/30/2014 2.15 2.25 2.14 2.21 29,501
01/29/2014 2.1 2.13 2.1 2.12 24,703
01/28/2014 2.1 2.14 2.1 2.13 37,793
01/27/2014 2.05 2.0899 2.03 2.04 36,332
01/24/2014 2.16 2.161 2.09 2.09 51,877
01/23/2014 2.21 2.21 2.16 2.16 12,771
01/22/2014 2.16 2.24 2.16 2.21 26,500
01/21/2014 2.2 2.26 2.13 2.19 35,558
01/17/2014 2.2 2.31 2.1301 2.21 43,936
01/16/2014 2.16 2.2 2.149 2.18 25,315
01/15/2014 2.14 2.17 2.07 2.14 33,084
01/14/2014 2.18 2.18 2.12 2.14 19,920
01/13/2014 2.22 2.22 2.1 2.16 62,087
01/10/2014 2.293 2.33 2.23 2.24 17,532
01/09/2014 2.3 2.3 2.2 2.2 53,619
01/08/2014 2.32 2.35 2.28 2.32 52,819
01/07/2014 2.33 2.4 2.32 2.32 46,679
01/06/2014 2.35 2.4 2.26 2.33 51,153
01/03/2014 2.4 2.42 2.31 2.38 109,268
01/02/2014 2.35 2.39 2.32 2.39 65,628
12/31/2013 2.3 2.36 2.28 2.32 58,378
12/30/2013 2.27 2.36 2.26 2.31 55,531
12/27/2013 2.27 2.32 2.24 2.3 83,288
12/26/2013 2.35 2.375 2.2399 2.24 89,689
12/24/2013 2.33 2.385 2.2809 2.35 96,367
12/23/2013 2.31 2.45 2.3 2.3 159,587
12/20/2013 2.5 2.6 2.43 2.4576 44,395
12/19/2013 2.41 2.5901 2.345 2.5 52,609
12/18/2013 2.42 2.5 2.35 2.42 113,861
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?