China Metro-Rural Holdings Limited Historical Stock Prices

CNR 
$0.95
*  
0.03
3.06%
Get CNR Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-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 N/A  0.98  0.94  0.95 5,586
03/27/2015 0.98 0.98 0.94 0.95 5,586
03/26/2015 0.92 0.98 0.92 0.98 19,042
03/25/2015 0.95 0.95 0.85 0.9 16,784
03/24/2015 0.8786 0.96 0.8786 0.96 16,692
03/23/2015 0.87 0.87 0.87 0.87 00
03/20/2015 0.87 0.87 0.87 0.87 00
03/19/2015 0.85 0.87 0.85 0.87 3,500
03/18/2015 0.85 0.8799 0.85 0.8515 6,321
03/17/2015 0.87 0.87 0.87 0.87 205
03/16/2015 0.85 0.85 0.85 0.85 200
03/13/2015 0.85 0.85 0.85 0.85 00
03/12/2015 0.85 0.85 0.85 0.85 1,000
03/11/2015 0.85 0.85 0.85 0.85 200
03/10/2015 0.8507 0.8507 0.8507 0.8507 00
03/09/2015 0.8507 0.8507 0.8507 0.8507 00
03/06/2015 0.8507 0.8507 0.8507 0.8507 00
03/05/2015 0.8507 0.8507 0.8507 0.8507 00
03/04/2015 0.8507 0.8507 0.8507 0.8507 00
03/03/2015 0.85 0.8507 0.85 0.8507 1,200
03/02/2015 0.85 0.905 0.85 0.85 3,334
02/27/2015 0.8701 0.8701 0.8701 0.8701 00
02/26/2015 0.8701 0.8701 0.8701 0.8701 00
02/25/2015 0.8701 0.8701 0.8701 0.8701 00
02/24/2015 0.91 0.91 0.86 0.8701 3,520
02/23/2015 0.94 0.94 0.91 0.915 8,922
02/20/2015 0.91 0.91 0.91 0.91 00
02/19/2015 0.91 0.91 0.91 0.91 310
02/18/2015 0.9201 0.9201 0.9201 0.9201 1,533
02/17/2015 0.9238 0.93 0.9138 0.93 2,365
02/13/2015 0.8799 0.8799 0.8799 0.8799 380
02/12/2015 0.881 0.881 0.881 0.881 00
02/11/2015 0.881 0.881 0.881 0.881 00
02/10/2015 0.881 0.881 0.881 0.881 00
02/09/2015 0.881 0.881 0.881 0.881 00
02/06/2015 0.881 0.881 0.881 0.881 00
02/05/2015 0.8598 0.8958 0.8598 0.881 336
02/04/2015 0.905 0.905 0.905 0.905 00
02/03/2015 0.905 0.905 0.905 0.905 00
02/02/2015 0.8999 0.905 0.8999 0.905 10,100
01/30/2015 0.89 0.907 0.88 0.907 550
01/29/2015 0.8703 0.8703 0.8703 0.8703 00
01/28/2015 0.9087 0.9087 0.8703 0.8703 400
01/27/2015 0.898 0.9024 0.8607 0.8688 10,218
01/26/2015 0.8922 0.8922 0.8922 0.8922 00
01/23/2015 0.8922 0.8922 0.8922 0.8922 200
01/22/2015 0.86 0.8745 0.85 0.8701 3,520
01/21/2015 0.88 0.88 0.88 0.88 00
01/20/2015 0.8613 0.88 0.86 0.88 800
01/16/2015 0.8742 0.8742 0.8501 0.8501 801
01/15/2015 0.87 0.87 0.87 0.87 00
01/14/2015 0.86 0.87 0.85 0.87 7,412
01/13/2015 0.86 0.86 0.86 0.86 200
01/12/2015 0.91 0.91 0.85 0.868 11,219
01/09/2015 0.9364 0.9364 0.9364 0.9364 00
01/08/2015 0.94 0.94 0.93 0.9364 3,726
01/07/2015 0.94 0.94 0.93 0.93 3,700
01/06/2015 0.93 0.939 0.93 0.939 1,500
01/05/2015 0.96 0.96 0.93 0.9315 10,547
01/02/2015 0.9599 0.96 0.9301 0.94 7,562
12/31/2014 0.879 0.9199 0.879 0.9199 3,629
12/30/2014 0.85 0.87 0.85 0.85 27,807
12/29/2014 0.85 0.85 0.85 0.85 300
12/26/2014 0.8586 0.8586 0.8586 0.8586 00
12/24/2014 0.8586 0.8586 0.8586 0.8586 00
12/23/2014 0.8586 0.8586 0.8586 0.8586 00
12/22/2014 0.85 0.862 0.85 0.8586 2,152
12/19/2014 0.85 0.8877 0.85 0.86 15,820
12/18/2014 0.88 0.95 0.8732 0.8877 7,286
12/17/2014 0.87 0.88 0.8528 0.87 1,333
12/16/2014 0.882 0.882 0.882 0.882 00
12/15/2014 0.87 0.92 0.87 0.882 5,079
12/12/2014 0.88 0.88 0.87 0.87 2,721
12/11/2014 0.87 0.87 0.87 0.87 400
12/10/2014 0.9 0.93 0.88 0.88 9,467
12/09/2014 0.87 0.95 0.85 0.88 24,143
12/08/2014 0.9 0.92 0.84 0.85 5,276
12/05/2014 0.9 0.95 0.81 0.91 55,050
12/04/2014 0.92 0.9346 0.9101 0.93 2,648
12/03/2014 0.84 0.97 0.8 0.94 54,855
12/02/2014 0.87 0.93 0.87 0.88 1,284
12/01/2014 0.83 0.98 0.8 0.96 48,659
11/28/2014 0.881 0.881 0.88 0.8801 1,100
11/26/2014 0.91 0.91 0.88 0.89 4,832
11/25/2014 0.8801 0.91 0.8801 0.91 328
11/24/2014 0.9277 0.9277 0.9 0.9 5,700
11/21/2014 0.935 0.935 0.935 0.935 00
11/20/2014 0.935 0.935 0.935 0.935 00
11/19/2014 0.9089 0.94 0.9 0.935 16,523
11/18/2014 0.8801 0.8801 0.8801 0.8801 335
11/17/2014 0.8978 0.8978 0.882 0.882 2,500
11/14/2014 0.904 0.917 0.883 0.883 500
11/13/2014 0.92 0.93 0.88 0.88 3,227
11/12/2014 0.95 0.97 0.95 0.95 2,990
11/11/2014 0.89 0.94 0.89 0.94 30,901
11/10/2014 0.8999 0.9 0.89 0.8901 13,162
11/07/2014 0.88 0.897 0.88 0.897 17,468
11/06/2014 0.89 0.89 0.89 0.89 00
11/05/2014 0.92 0.92 0.89 0.89 2,275
11/04/2014 0.92 0.92 0.92 0.92 00
11/03/2014 0.91 0.95 0.9079 0.92 4,328
10/31/2014 0.93 0.99 0.89 0.978 11,862
10/30/2014 0.9301 0.9301 0.92 0.93 7,800
10/29/2014 0.94 0.94 0.937 0.94 977
10/28/2014 0.94 0.94 0.93 0.94 400
10/27/2014 0.94 0.95 0.9148 0.9148 2,150
10/24/2014 0.89 0.95 0.88 0.94 4,010
10/23/2014 0.95 0.95 0.9256 0.94 7,244
10/22/2014 0.95 0.95 0.9 0.9 2,294
10/21/2014 0.9347 0.9347 0.9347 0.9347 530
10/20/2014 0.88 0.93 0.88 0.8954 10,445
10/17/2014 0.9 0.91 0.88 0.88 13,800
10/16/2014 0.89 0.89 0.89 0.89 00
10/15/2014 0.89 0.91 0.88 0.89 14,673
10/14/2014 0.8911 0.8911 0.8911 0.8911 00
10/13/2014 0.8911 0.8911 0.8911 0.8911 1,250
10/10/2014 0.9 0.97 0.88 0.9 17,518
10/09/2014 0.8901 0.8901 0.89 0.89 1,300
10/08/2014 0.91 0.93 0.91 0.9148 2,923
10/07/2014 0.91 0.91 0.91 0.91 00
10/06/2014 0.89 0.91 0.89 0.91 4,745
10/03/2014 0.88 0.8944 0.88 0.8932 1,300
10/02/2014 0.8828 0.8924 0.8828 0.8924 550
10/01/2014 0.8828 0.8828 0.8816 0.8816 748
09/30/2014 0.898 0.898 0.89 0.89 512
09/29/2014 0.88 0.91 0.88 0.9 5,785
09/26/2014 0.9 0.9 0.9 0.9 00
09/25/2014 0.8999 0.9 0.88 0.9 10,015
09/24/2014 0.8802 0.8838 0.8802 0.8838 452
09/23/2014 0.895 0.915 0.89 0.9 2,435
09/22/2014 0.938 0.94 0.89 0.89 9,220
09/19/2014 0.9049 0.92 0.8905 0.9 2,535
09/18/2014 0.9066 0.9066 0.89 0.8901 2,320
09/17/2014 0.88 0.91 0.88 0.88 16,226
09/16/2014 0.88 0.95 0.88 0.89 10,995
09/15/2014 0.9 0.9 0.9 0.9 00
09/12/2014 0.968 0.968 0.882 0.9 11,921
09/11/2014 0.93 0.95 0.88 0.88 10,002
09/10/2014 0.89 0.97 0.89 0.92 34,918
09/09/2014 0.88 0.9001 0.88 0.9001 27,426
09/08/2014 0.91 0.92 0.88 0.91 3,640
09/05/2014 0.9 0.9 0.9 0.9 00
09/04/2014 0.9 0.9 0.9 0.9 225
09/03/2014 0.95 0.95 0.88 0.88 36,150
09/02/2014 0.92 0.98 0.91 0.91 22,441
08/29/2014 0.93 0.93 0.93 0.93 00
08/28/2014 0.9399 0.9479 0.91 0.93 1,800
08/27/2014 0.938 0.938 0.901 0.901 6,500
08/26/2014 0.901 0.901 0.901 0.901 100
08/25/2014 0.9147 0.9193 0.901 0.901 4,134
08/22/2014 0.92 0.9333 0.91 0.9333 950
08/21/2014 0.95 0.95 0.95 0.95 00
08/20/2014 0.95 0.95 0.95 0.95 00
08/19/2014 0.953 0.953 0.9 0.95 5,000
08/18/2014 0.9541 0.9541 0.9541 0.9541 220
08/15/2014 0.9119 0.95 0.91 0.9483 4,200
08/14/2014 0.9 0.9333 0.9 0.9333 637
08/13/2014 0.96 0.96 0.932 0.932 1,300
08/12/2014 0.97 0.98 0.92 0.94 4,800
08/11/2014 0.952 0.97 0.9484 0.95 5,718
08/08/2014 0.9768 0.99 0.9 0.9422 11,522
08/07/2014 0.97 0.97 0.93 0.96 900
08/06/2014 0.98 0.9811 0.9301 0.96 8,550
08/05/2014 0.938 1.03 0.9256 0.97 7,410
08/04/2014 0.968 0.968 0.92 0.9274 4,000
08/01/2014 0.95 0.99 0.9 0.91 15,389
07/31/2014 1.04 1.12 0.95 0.9748 85,496
07/30/2014 0.97 1.07 0.89 1 69,629
07/29/2014 0.97 1 0.901 0.912 47,613
07/28/2014 0.9 1.03 0.89 0.98 58,676
07/25/2014 0.91 0.9172 0.89 0.9048 1,400
07/24/2014 0.9516 0.9516 0.901 0.94 10,639
07/23/2014 0.96 0.96 0.88 0.9199 262,827
07/22/2014 0.928 0.9602 0.89 0.9601 54,405
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
04/17/2014 1.01 1.01 1.01 1.01 180
04/16/2014 0.91 0.98 0.9 0.98 9,657
04/15/2014 0.9696 0.9696 0.91 0.922 19,122
04/14/2014 0.98 0.98 0.98 0.98 325
04/11/2014 0.9897 0.99 0.9848 0.99 8,900
04/10/2014 0.96 0.9869 0.96 0.9869 2,226
04/09/2014 0.961 0.97 0.952 0.952 2,425
04/08/2014 0.96 0.9935 0.96 0.97 472
04/07/2014 0.972 1 0.972 0.9928 616
04/04/2014 1.05 1.05 0.9964 1.02 2,030
04/03/2014 0.9699 1.05 0.9699 1.05 6,490
04/02/2014 0.99 1.03 0.97 0.99 19,841
04/01/2014 1.06 1.06 0.98 1.03 9,110
03/31/2014 1.01 1.04 0.98 1.04 15,244
03/28/2014 1 1.03 0.97 1.03 4,622
03/27/2014 0.96 1.03 0.96 1.03 4,006
*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?