China Metro-Rural Holdings Limited Historical Stock Prices

CNR 
$1.0501
*  
unch
unch
Get CNR Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CNR now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    CNR Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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 N/A N/A N/A  1.0501 0
08/28/2015 1.0501 1.0501 1.0501 1.0501 00
08/27/2015 1.07 1.08 1.0501 1.0501 510
08/26/2015 0.962 1.05 0.962 1.05 18,699
08/25/2015 0.97 1.01 0.97 1.01 5,652
08/24/2015 1.05 1.05 0.95 0.95 2,588
08/21/2015 1.06 1.096 1.05 1.05 2,543
08/20/2015 1.1 1.1 1.1 1.1 00
08/19/2015 1.0507 1.18 1.0507 1.1 1,615
08/18/2015 1.07 1.14 1.07 1.07 5,033
08/17/2015 1.07 1.07 1.07 1.07 00
08/14/2015 1.11 1.11 1.07 1.07 12,828
08/13/2015 1.18 1.18 1.1 1.1 1,610
08/12/2015 1.0501 1.0501 1.04 1.04 976
08/11/2015 1.05 1.05 1.05 1.05 139
08/10/2015 1.15 1.153 1.07 1.1199 33,386
08/07/2015 1.17 1.17 1.17 1.17 4,600
08/06/2015 1.04 1.04 0.9601 0.9601 4,953
08/05/2015 0.92 1.03 0.88 1.03 5,757
08/04/2015 0.9502 0.9502 0.9502 0.9502 00
08/03/2015 0.9502 0.9502 0.9502 0.9502 00
07/31/2015 0.9502 0.9502 0.9502 0.9502 00
07/30/2015 0.9532 0.9532 0.9502 0.9502 1,201
07/29/2015 0.96 0.97 0.9597 0.97 10,520
07/28/2015 0.969 0.969 0.969 0.969 520
07/27/2015 0.972 0.972 0.88 0.95 5,798
07/24/2015 0.97 1.05 0.97 1 10,655
07/23/2015 0.95 0.97 0.9301 0.97 5,246
07/22/2015 0.97 0.97 0.97 0.97 00
07/21/2015 0.95 0.97 0.91 0.97 1,748
07/20/2015 0.95 1.05 0.95 0.98 2,563
07/17/2015 0.9 0.9484 0.9 0.9484 1,611
07/16/2015 0.95 0.96 0.91 0.92 4,447
07/15/2015 0.97 1 0.9099 0.98 11,182
07/14/2015 0.97 1 0.97 1 652
07/13/2015 0.9501 1.0499 0.9501 0.99 2,526
07/10/2015 0.97 1 0.96 1 3,051
07/09/2015 0.95 1.01 0.94 1.01 3,532
07/08/2015 0.998 0.998 0.9 0.96 20,154
07/07/2015 0.95 1.01 0.94 1.01 3,130
07/06/2015 1.05 1.15 0.9 0.94 53,292
07/02/2015 1.02 1.12 1.02 1.1 8,783
07/01/2015 1.05 1.095 1.05 1.08 1,650
06/30/2015 1.05 1.08 1.05 1.08 985
06/29/2015 1.07 1.1 1.01 1.1 24,221
06/26/2015 1.2 1.2 1.08 1.11 2,314
06/25/2015 1.2 1.2 1.08 1.16 19,242
06/24/2015 1.3 1.3 1.1 1.28 8,416
06/23/2015 1.33 1.3568 1.15 1.1892 8,010
06/22/2015 0.99 1.37 0.99 1.27 44,278
06/19/2015 1.05 1.08 0.96 0.98 27,740
06/18/2015 1.2499 1.2499 1.055 1.0801 45,227
06/17/2015 1.25 1.3499 1.1376 1.1501 48,384
06/16/2015 1.12 1.55 1.12 1.24 261,616
06/15/2015 1.05 1.1 1.04 1.1 40,321
06/12/2015 1.05 1.05 0.987 0.987 2,080
06/11/2015 1.05 1.05 1.05 1.05 300
06/10/2015 1 1 1 1 00
06/09/2015 1 1 1 1 00
06/08/2015 0.98 1 0.98 1 1,440
06/05/2015 0.9204 0.98 0.9204 0.96 8,895
06/04/2015 0.93 0.95 0.93 0.95 220
06/03/2015 0.92 0.92 0.9125 0.9125 530
06/02/2015 0.9101 0.96 0.9101 0.95 13,260
06/01/2015 0.9001 0.925 0.9001 0.925 1,134
05/29/2015 0.9 0.92 0.9 0.92 1,178
05/28/2015 0.945 0.95 0.945 0.95 603
*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?