CNET

ChinaNet Online Holdings, Inc. Historical Stock Prices

$0.7299
*  
unch
unch
Get CNET Alerts
*Delayed - data as of Jul. 29, 2014 9:54 ET  -  Find a broker to begin trading CNET now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CNET Real Time
 
 
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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
9:54  0.73 N/A N/A  0.7299 0
07/28/2014 0.7001 0.73 0.7001 0.7299 10,671
07/25/2014 0.74 0.74 0.7 0.7201 4,285
07/24/2014 0.6912 0.75 0.6716 0.7499 12,921
07/23/2014 0.6801 0.75 0.6794 0.716 74,395
07/22/2014 0.68 0.75 0.66 0.7199 16,303
07/21/2014 0.7 0.7 0.64 0.6601 52,927
07/18/2014 0.75 0.7856 0.61 0.7498 36,015
07/17/2014 0.78 0.78 0.75 0.77 2,252
07/16/2014 0.77 0.77 0.77 0.77 475
07/15/2014 0.79 0.8 0.75 0.77 10,575
07/14/2014 0.77 0.78 0.72 0.75 112,827
07/11/2014 0.78 0.81 0.76 0.7809 25,525
07/10/2014 0.8101 0.8101 0.79 0.79 6,400
07/09/2014 0.7999 0.8175 0.7999 0.8148 16,531
07/08/2014 0.84 0.84 0.784 0.8 12,438
07/07/2014 0.88 0.88 0.811 0.84 5,764
07/03/2014 0.85 0.8699 0.82 0.84 7,400
07/02/2014 0.87 0.8708 0.8 0.8 51,278
07/01/2014 0.86 0.94 0.825 0.8355 76,121
06/30/2014 0.82 0.84 0.82 0.82 13,050
06/27/2014 0.805 0.85 0.805 0.8443 16,189
06/26/2014 0.81 0.8386 0.81 0.8102 9,472
06/25/2014 0.87 0.88 0.8201 0.835 4,925
06/24/2014 0.88 0.89 0.8301 0.86 7,274
06/23/2014 0.79 0.88 0.79 0.88 36,928
06/20/2014 0.8128 0.8128 0.81 0.81 3,809
06/19/2014 0.79 0.84 0.75 0.84 40,307
06/18/2014 0.8 0.8299 0.8 0.82 11,879
06/17/2014 0.83 0.88 0.79 0.82 29,274
06/16/2014 0.83 0.88 0.83 0.863 17,913
06/13/2014 0.8 0.858 0.8 0.858 20,516
06/12/2014 0.78 0.8599 0.78 0.833 19,133
06/11/2014 0.8397 0.84 0.8015 0.8015 7,824
06/10/2014 0.79 0.88 0.79 0.82 24,293
06/09/2014 0.86 0.88 0.75 0.8225 77,186
06/06/2014 0.91 0.91 0.8754 0.876 20,601
06/05/2014 0.88 0.9 0.87 0.88 18,569
06/04/2014 0.89 0.9099 0.8701 0.9 57,146
06/03/2014 0.87 1 0.87 0.9 36,255
06/02/2014 1 1.02 0.871 0.89 57,918
05/30/2014 0.95 0.99 0.9301 0.9301 15,423
05/29/2014 1.03 1.06 0.9301 0.95 68,702
05/28/2014 0.92 1.03 0.91 0.95 95,182
05/27/2014 0.87 0.942 0.87 0.91 38,397
05/23/2014 0.98 1 0.87 0.9 33,532
05/22/2014 0.92 1.07 0.92 0.9546 72,832
05/21/2014 0.79 0.93 0.7899 0.92 126,735
05/20/2014 0.75 0.7899 0.75 0.76 21,318
05/19/2014 0.801 0.8149 0.7602 0.77 21,693
05/16/2014 0.84 0.8501 0.8 0.8 12,672
05/15/2014 0.85 0.88 0.85 0.86 24,783
05/14/2014 0.84 0.85 0.82 0.85 5,839
05/13/2014 0.87 0.87 0.78 0.8275 36,802
05/12/2014 0.78 0.8599 0.78 0.85 23,900
05/09/2014 0.7611 0.8298 0.7611 0.78 18,166
05/08/2014 0.78 0.8399 0.74 0.7701 118,705
05/07/2014 0.83 0.8499 0.7701 0.7701 17,806
05/06/2014 0.848 0.8499 0.8311 0.8311 6,733
05/05/2014 0.82 0.9196 0.76 0.8783 41,007
05/02/2014 0.85 0.9299 0.85 0.85 17,365
05/01/2014 0.87 0.8701 0.83 0.85 65,341
04/30/2014 0.931 0.931 0.835 0.87 107,182
04/29/2014 1.02 1.02 0.91 0.95 105,329
04/28/2014 1.07 1.07 1.01 1.021 26,082
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?