CNYD

China Yida Holding, Co. Historical Stock Prices

$2.9518
*  
0.2782
8.61%
Get CNYD Alerts
*Delayed - data as of May 22, 2015 14:00 ET  -  Find a broker to begin trading CNYD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CNYD 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: 3 Month, From 21-FEB-2015 TO 21-MAY-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.
14:00  3.06  3.1499  2.9518  2.9518 5,056
05/21/2015 3.31 3.31 3.23 3.23 518
05/20/2015 3.41 3.4252 3.01 3.05 14,892
05/19/2015 3.24 3.24 3.22 3.22 374
05/18/2015 3.29 3.29 3.0101 3.28 8,833
05/15/2015 3.46 3.46 3.21 3.3758 4,803
05/14/2015 3.47 3.47 3.2256 3.4699 6,632
05/13/2015 3.53 3.67 3.27 3.49 5,343
05/12/2015 3.411 3.62 2.6 3.5 24,554
05/11/2015 3.46 3.7399 3.4 3.4 13,963
05/08/2015 3.505 3.85 3.3703 3.71 11,896
05/07/2015 3.57 3.9 3.31 3.56 13,418
05/06/2015 3.88 3.88 3.26 3.75 16,318
05/05/2015 3.61 3.87 3.6 3.87 5,718
05/04/2015 3.75 4.22 3.52 3.6 10,217
05/01/2015 3.89 3.965 3.52 3.73 35,720
04/30/2015 4.2 4.7495 3.91 4.08 126,750
04/29/2015 2.82 5.8 2.52 4.5 689,885
04/28/2015 2.46 2.99 2.44 2.78 5,600
04/27/2015 2.7 2.92 2.22 2.5 34,260
04/24/2015 2.43 2.7199 2.266 2.7199 13,406
04/23/2015 2.49 2.49 2.42 2.42 417
04/22/2015 2.41 2.41 2.41 2.41 840
04/21/2015 2.3 2.54 2.3 2.5 880
04/20/2015 2.33 2.45 2.33 2.45 450
04/17/2015 2.4 2.4 2.2 2.31 8,430
04/16/2015 2.56 2.57 2.53 2.57 3,350
04/15/2015 2.27 2.59 2.2201 2.58 2,816
04/14/2015 2.6 2.84 2.5 2.55 7,344
04/13/2015 2.64 2.86 2.6 2.61 2,554
04/10/2015 3.08 3.08 2.65 2.889 1,774
04/09/2015 2.51 3.11 2.51 3 9,102
04/08/2015 2.42 2.97 2.42 2.74 14,666
04/07/2015 2.17 2.25 2.17 2.21 1,400
04/06/2015 2.22 2.22 2.22 2.22 134
04/02/2015 2.14 2.25 2.14 2.16 3,627
04/01/2015 1.95 2.24 1.95 2.1847 1,516
03/31/2015 1.92 1.92 1.92 1.92 200
03/30/2015 1.89 1.92 1.89 1.92 201
03/27/2015 2.16 2.16 2.16 2.16 00
03/26/2015 2.16 2.16 2.16 2.16 00
03/25/2015 2.16 2.16 2.16 2.16 00
03/24/2015 2.23 2.3 1.95 2.16 2,071
03/23/2015 2.199 2.199 2.199 2.199 00
03/20/2015 2.199 2.199 2.199 2.199 00
03/19/2015 2.199 2.199 2.199 2.199 00
03/18/2015 2.199 2.199 2.199 2.199 00
03/17/2015 2.199 2.199 2.199 2.199 00
03/16/2015 1.876 2.199 1.876 2.199 300
03/13/2015 2.2 2.2 2.2 2.2 00
03/12/2015 2.2 2.2 2.2 2.2 00
03/11/2015 1.82 2.25 1.82 2.2 4,222
03/10/2015 2.1 2.1 2.1 2.1 145
03/09/2015 2.21 2.21 2.21 2.21 00
03/06/2015 2.21 2.21 2.21 2.21 00
03/05/2015 2.21 2.21 2.21 2.21 00
03/04/2015 2.21 2.21 2.21 2.21 00
03/03/2015 2.21 2.21 2.21 2.21 00
03/02/2015 2.21 2.21 2.21 2.21 320
02/27/2015 2.279 2.279 2.279 2.279 00
02/26/2015 2.08 2.279 2.08 2.279 815
02/25/2015 2.2899 2.2899 2.2899 2.2899 1,254
02/24/2015 2.2 2.2 2.2 2.2 00
02/23/2015 2.22 2.22 2.2 2.2 327
*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?