China Metro-Rural Holdings Limited Historical Stock Prices

CNR 
$0.9199
*  
0.0197
2.19%
Get CNR Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading CNR now
Exchange: AMEX
Industry: Finance
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 for next time

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

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.9309  0.89  0.9199 2,414
07/21/2014 0.91 0.9309 0.89 0.9199 2,414
07/18/2014 0.89 0.9527 0.89 0.9002 16,249
07/17/2014 1 1.01 0.88 0.8999 51,479
07/16/2014 1.04 1.09 0.92 0.99 99,176
07/15/2014 1.02 1.046 0.94 1 36,575
07/14/2014 0.89 1.1 0.8802 0.99 200,050
07/11/2014 0.8999 0.8999 0.88 0.88 37,123
07/10/2014 0.89 0.89 0.89 0.89 00
07/09/2014 0.89 0.89 0.8805 0.89 925
07/08/2014 0.9 0.9 0.8802 0.891 5,124
07/07/2014 0.92 0.9201 0.9 0.91 8,900
07/03/2014 1 1 0.91 0.91 2,105
07/02/2014 0.89 0.97 0.88 0.9616 11,200
07/01/2014 0.89 0.89 0.89 0.89 518
06/30/2014 0.9 0.9 0.88 0.88 14,961
06/27/2014 0.94 0.94 0.92 0.92 550
06/26/2014 0.89 0.9 0.88 0.9 12,124
06/25/2014 0.8903 0.948 0.8901 0.8901 6,589
06/24/2014 0.89 0.8901 0.88 0.8901 3,939
06/23/2014 0.88 0.88 0.88 0.88 287
06/20/2014 0.9 0.9 0.9 0.9 00
06/19/2014 0.9 0.9 0.9 0.9 00
06/18/2014 0.91 0.91 0.9 0.9 419
06/17/2014 0.9201 0.9201 0.9201 0.9201 00
06/16/2014 0.91 0.95 0.91 0.9201 8,566
06/13/2014 0.9 0.9 0.89 0.89 2,853
06/12/2014 0.89 0.89 0.89 0.89 00
06/11/2014 0.89 0.89 0.89 0.89 196
06/10/2014 0.9199 0.9199 0.9199 0.9199 00
06/09/2014 0.9199 0.9199 0.9199 0.9199 200
06/06/2014 0.93 0.93 0.89 0.89 3,157
06/05/2014 0.99 0.99 0.89 0.89 10,474
06/04/2014 0.9056 0.9101 0.9056 0.91 2,596
06/03/2014 0.9 0.9 0.88 0.89 9,316
06/02/2014 0.88 1 0.88 0.899 42,406
05/30/2014 0.92 0.9248 0.92 0.9248 1,600
05/29/2014 0.9172 0.9172 0.9172 0.9172 00
05/28/2014 0.9172 0.9172 0.9172 0.9172 470
05/27/2014 1 1 0.95 0.95 222
05/23/2014 0.9301 0.9301 0.9301 0.9301 00
05/22/2014 1 1 0.93 0.9301 8,750
05/21/2014 0.9397 0.94 0.9397 0.94 1,960
05/20/2014 0.92 0.9301 0.92 0.9301 4,445
05/19/2014 1.05 1.05 0.88 0.91 9,995
05/16/2014 0.99 1 0.99 1 795
05/15/2014 0.95 1.05 0.94 1.05 50,369
05/14/2014 0.9 0.95 0.9 0.95 11,087
05/13/2014 0.9 0.9 0.88 0.9 9,184
05/12/2014 0.848 0.9 0.75 0.8501 80,113
05/09/2014 0.92 0.922 0.72 0.722 109,120
05/08/2014 0.9307 0.9307 0.92 0.92 3,879
05/07/2014 0.91 0.91 0.9 0.91 7,190
05/06/2014 0.9301 0.9301 0.9002 0.908 19,717
05/05/2014 0.93 0.93 0.9299 0.93 4,930
05/02/2014 0.93 0.9401 0.93 0.94 937
05/01/2014 0.96 0.9602 0.939 0.939 11,305
04/30/2014 0.97 0.98 0.95 0.98 4,440
04/29/2014 0.93 0.93 0.93 0.93 110
04/28/2014 0.91 0.9298 0.91 0.9101 3,837
04/25/2014 0.93 0.96 0.9 0.93 5,998
04/24/2014 1.01 1.01 0.911 0.94 4,432
04/23/2014 0.951 0.951 0.951 0.951 00
04/22/2014 1.01 1.01 0.9501 0.951 6,601
04/21/2014 1.01 1.01 1.01 1.01 200
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?