CHOP

China Gerui Advanced Materials Group Limited Historical Stock Prices

$0.6303
*  
0.0011
0.17%
Get CHOP Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading CHOP now
Exchange: NASDAQ
Industry: Capital Goods
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-DEC-2014 TO 30-MAR-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  0.63  0.65  0.62  0.6303 1,800
03/30/2015 0.61 0.64 0.61 0.6314 4,120
03/27/2015 0.6599 0.66 0.6401 0.66 2,609
03/26/2015 0.6401 0.67 0.6401 0.6699 1,604
03/25/2015 0.65 0.65 0.63 0.63 4,200
03/24/2015 0.64 0.6896 0.62 0.66 1,700
03/23/2015 0.65 0.7 0.63 0.6899 6,985
03/20/2015 0.7 0.7 0.65 0.65 10,144
03/19/2015 0.77 0.77 0.72 0.7235 8,880
03/18/2015 0.68 0.7896 0.68 0.73 7,247
03/17/2015 0.7 0.75 0.7 0.71 7,147
03/16/2015 0.73 0.7301 0.72 0.72 36,811
03/13/2015 0.73 0.831 0.73 0.7315 50,490
03/12/2015 0.84 0.85 0.753 0.753 5,200
03/11/2015 0.8 0.838 0.71 0.83 9,246
03/10/2015 0.85 0.871 0.8 0.871 4,693
03/09/2015 0.8545 0.87 0.85 0.87 6,104
03/06/2015 0.8366 0.86 0.82 0.8501 5,041
03/05/2015 0.8344 0.8699 0.82 0.82 2,935
03/04/2015 0.85 0.93 0.82 0.8751 4,810
03/03/2015 0.8494 0.899 0.821 0.8501 4,127
03/02/2015 0.85 0.9 0.85 0.8601 12,261
02/27/2015 0.8101 0.8401 0.8101 0.8301 3,568
02/26/2015 0.8201 0.8336 0.82 0.83 3,095
02/25/2015 0.863 0.863 0.863 0.863 00
02/24/2015 0.85 0.87 0.85 0.863 2,253
02/23/2015 0.84 0.84 0.79 0.79 3,069
02/20/2015 0.77 0.92 0.77 0.85 9,753
02/19/2015 0.839 0.917 0.6811 0.77 13,140
02/18/2015 0.76 0.908 0.673 0.8459 57,971
02/17/2015 0.8721 0.9079 0.78 0.792 12,941
02/13/2015 0.8704 0.8704 0.8704 0.8704 1,000
02/12/2015 0.94 0.94 0.8201 0.88 800
02/11/2015 0.987 0.987 0.9 0.9 801
02/10/2015 0.949 0.949 0.93 0.93 1,939
02/09/2015 0.949 0.949 0.8656 0.8899 5,912
02/06/2015 0.908 0.92 0.8 0.84 2,686
02/05/2015 0.8479 0.8479 0.7701 0.7901 3,044
02/04/2015 0.77 0.83 0.7699 0.82 8,921
02/03/2015 0.7991 0.818 0.7502 0.77 25,298
02/02/2015 0.798 0.798 0.798 0.798 210
01/30/2015 0.7801 0.83 0.7801 0.782 5,810
01/29/2015 0.82 0.82 0.78 0.7858 7,720
01/28/2015 0.8799 0.8799 0.7888 0.82 15,688
01/27/2015 1 1 0.9041 0.9041 7,016
01/26/2015 0.9 0.9699 0.9 0.9101 3,778
01/23/2015 0.85 0.93 0.8 0.8976 13,354
01/22/2015 0.9001 0.95 0.88 0.88 20,024
01/21/2015 0.95 0.95 0.9164 0.9301 38,900
01/20/2015 1 1.02 0.95 0.99 47,699
01/16/2015 1.05 1.05 1 1.03 32,123
01/15/2015 1.0801 1.11 1.0601 1.0646 2,883
01/14/2015 1.1366 1.14 1.08 1.0845 16,990
01/13/2015 1.2 1.2 1.12 1.194 14,388
01/12/2015 1.3 1.3 1.2499 1.25 1,682
01/09/2015 1.25 1.25 1.22 1.24 16,459
01/08/2015 1.23 1.35 1.2 1.2401 39,950
01/07/2015 1.4 1.4 1.2 1.27 59,307
01/06/2015 1.6 1.6 1.4001 1.49 50,447
01/05/2015 1.75 1.75 1.69 1.75 14,674
01/02/2015 1.8 1.8 1.6801 1.78 13,460
12/31/2014 1.6 1.94 1.58 1.89 87,771
12/30/2014 1.58 1.6 1.5799 1.6 52,110
*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?