China Metro-Rural Holdings Limited Historical Stock Prices

CNR 
$0.97
*  
unch
unch
Get CNR Alerts
*Delayed - data as of Jul. 30, 2015 10:00 ET  -  Find a broker to begin trading CNR now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    CNR 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-JUL-2014 TO 29-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.
10:00 N/A N/A N/A  0.97 0
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
05/27/2015 0.93 0.985 0.93 0.9816 7,196
05/26/2015 0.8807 0.9 0.8807 0.8999 3,351
05/22/2015 0.959 0.959 0.959 0.959 1,560
05/21/2015 0.94 0.94 0.9399 0.94 30,288
05/20/2015 0.97 0.97 0.94 0.94 7,600
05/19/2015 0.96 0.974 0.93 0.974 1,000
05/18/2015 1.0153 1.1 0.99 1.05 18,212
05/15/2015 0.8799 1.01 0.8799 0.9888 12,722
05/14/2015 0.85 0.8892 0.85 0.87 3,226
05/13/2015 0.93 0.93 0.8625 0.8625 1,550
05/12/2015 0.9252 0.9252 0.9252 0.9252 00
05/11/2015 0.9139 0.9252 0.87 0.9252 822
05/08/2015 0.86 0.93 0.86 0.891 5,931
05/07/2015 0.85 0.865 0.85 0.85 728
05/06/2015 0.85 0.85 0.85 0.85 00
05/05/2015 0.85 0.86 0.85 0.85 2,842
05/04/2015 0.87 0.87 0.85 0.85 2,915
05/01/2015 0.902 0.9072 0.902 0.9072 1,206
04/30/2015 0.87 0.89 0.87 0.89 2,400
04/29/2015 0.86 0.89 0.85 0.85 20,180
04/28/2015 0.94 0.95 0.9201 0.9201 927
04/27/2015 0.905 0.97 0.9002 0.9402 4,940
04/24/2015 0.93 0.98 0.93 0.98 405
04/23/2015 0.9345 0.9345 0.93 0.9317 1,430
04/22/2015 0.91 0.91 0.91 0.91 00
04/21/2015 0.91 0.91 0.91 0.91 00
04/20/2015 0.92 0.924 0.91 0.91 835
04/17/2015 0.9172 0.9172 0.9172 0.9172 00
04/16/2015 0.9 0.9499 0.9 0.9172 1,687
04/15/2015 0.98 1 0.924 0.924 18,557
04/14/2015 0.965 0.9884 0.965 0.9884 3,419
04/13/2015 1.03 1.17 1.03 1.06 6,217
04/10/2015 1.0199 1.0199 1.0199 1.0199 200
04/09/2015 1.07 1.1 0.95 0.9599 36,227
04/08/2015 0.91 1.01 0.91 1.01 11,244
04/07/2015 0.91 0.91 0.89 0.89 600
04/06/2015 0.89 0.89 0.89 0.89 380
04/02/2015 0.9 0.9 0.89 0.89 350
04/01/2015 0.9101 0.9101 0.9101 0.9101 100
03/31/2015 0.955 0.955 0.955 0.955 00
03/30/2015 0.98 0.98 0.955 0.955 641
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
*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?