CNET

ChinaNet Online Holdings, Inc. Historical Stock Prices

$1.23
*  
0.08
6.11%
Get CNET Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading CNET now
Exchange: NASDAQ
Industry: Technology
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 06-APR-2015 TO 06-JUL-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  1.30  1.30  1.16  1.23 292,438
07/06/2015 1.3 1.3 1.16 1.23 292,438
07/02/2015 1.29 1.32 1.28 1.31 30,926
07/01/2015 1.33 1.4 1.3 1.3 43,611
06/30/2015 1.25 1.5 1.25 1.29 153,773
06/29/2015 1.26 1.3 1.23 1.2301 165,701
06/26/2015 1.39 1.4 1.23 1.31 242,033
06/25/2015 1.44 1.45 1.4 1.4 191,335
06/24/2015 1.52 1.52 1.43 1.44 83,968
06/23/2015 1.49 1.52 1.46 1.505 77,393
06/22/2015 1.51 1.51 1.45 1.48 97,308
06/19/2015 1.5 1.52 1.44 1.49 153,818
06/18/2015 1.47 1.48 1.44 1.4776 82,574
06/17/2015 1.48 1.52 1.41 1.46 256,185
06/16/2015 1.51 1.54 1.45 1.47 163,575
06/15/2015 1.56 1.56 1.51 1.52 116,161
06/12/2015 1.54 1.62 1.5 1.58 414,361
06/11/2015 1.49 1.6 1.49 1.53 558,767
06/10/2015 1.47 1.52 1.45 1.45 107,806
06/09/2015 1.45 1.5 1.45 1.47 83,020
06/08/2015 1.47 1.5399 1.45 1.46 196,085
06/05/2015 1.43 1.54 1.41 1.47 410,755
06/04/2015 1.45 1.45 1.41 1.43 47,739
06/03/2015 1.43 1.4596 1.42 1.43 80,361
06/02/2015 1.45 1.46 1.43 1.458 58,489
06/01/2015 1.47 1.4755 1.41 1.45 141,867
05/29/2015 1.53 1.53 1.42 1.46 355,367
05/28/2015 1.51 1.57 1.51 1.51 75,064
05/27/2015 1.57 1.5701 1.51 1.53 235,481
05/26/2015 1.54 1.65 1.53 1.53 477,618
05/22/2015 1.59 1.6 1.54 1.5627 135,440
05/21/2015 1.55 1.64 1.5 1.61 349,685
05/20/2015 1.59 1.59 1.51 1.53 111,271
05/19/2015 1.56 1.62 1.56 1.58 135,072
05/18/2015 1.56 1.63 1.56 1.6001 88,042
05/15/2015 1.64 1.65 1.55 1.5899 105,093
05/14/2015 1.63 1.68 1.55 1.61 242,947
05/13/2015 1.6 1.76 1.58 1.66 1,595,293
05/12/2015 1.55 1.58 1.54 1.55 85,735
05/11/2015 1.52 1.55 1.51 1.54 40,225
05/08/2015 1.55 1.57 1.49 1.5199 179,009
05/07/2015 1.54 1.6 1.47 1.51 313,411
05/06/2015 1.53 1.58 1.46 1.49 160,088
05/05/2015 1.54 1.56 1.51 1.53 105,449
05/04/2015 1.64 1.64 1.53 1.55 48,400
05/01/2015 1.59 1.67 1.5601 1.57 50,541
04/30/2015 1.65 1.65 1.52 1.6 102,077
04/29/2015 1.65 1.66 1.57 1.65 80,080
04/28/2015 1.66 1.68 1.56 1.65 118,903
04/27/2015 1.68 1.68 1.61 1.63 239,141
04/24/2015 1.62 1.64 1.61 1.64 161,054
04/23/2015 1.61 1.65 1.56 1.6 277,940
04/22/2015 1.56 1.68 1.56 1.56 257,441
04/21/2015 1.52 1.68 1.52 1.56 640,213
04/20/2015 1.54 1.5599 1.49 1.51 261,759
04/17/2015 1.52 1.6 1.52 1.55 110,447
04/16/2015 1.55 1.62 1.5 1.57 501,400
04/15/2015 1.7 1.83 1.7 1.73 401,123
04/14/2015 1.69 1.8 1.6372 1.73 699,966
04/13/2015 1.63 1.69 1.62 1.65 92,480
04/10/2015 1.75 1.75 1.61 1.62 283,905
04/09/2015 1.64 1.78 1.6215 1.66 570,922
04/08/2015 1.51 1.66 1.5 1.61 380,058
04/07/2015 1.51 1.5399 1.5 1.53 98,148
04/06/2015 1.53 1.53 1.47 1.49 121,660
*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?