CNYD

China Yida Holding, Co. Historical Stock Prices

$3.45
*  
0.40
13.11%
Get CNYD Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading CNYD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CNYD After Hours
 
 
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-APR-2015 TO 28-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.
16:00  3.17  3.46  2.95  3.45 11,854
07/28/2015 3.17 3.17 2.88 3.05 679
07/27/2015 3.08 3.1701 2.85 3 18,559
07/24/2015 3.25 3.25 3.01 3.1 12,073
07/23/2015 3.37 3.37 3 3.12 14,853
07/22/2015 2.77 3.66 2.77 3.06 2,256
07/21/2015 3.01 3.01 3 3 450
07/20/2015 2.99 3.66 2.99 3.23 12,230
07/17/2015 3 3.46 3 3.2099 1,296
07/16/2015 2.969 3.44 2.88 3.44 3,571
07/15/2015 3.15 3.15 3.15 3.15 00
07/14/2015 3.15 3.15 3.15 3.15 00
07/13/2015 3.18 3.18 3.15 3.15 800
07/10/2015 3.16 3.16 3.16 3.16 227
07/09/2015 3.1219 3.21 3.0001 3.119 4,640
07/08/2015 3.3349 3.3349 2.93 3.01 2,380
07/07/2015 3.4 3.4 2.83 3.21 4,021
07/06/2015 3.49 3.49 3.44 3.44 2,227
07/02/2015 3.35 3.35 3.11 3.23 1,556
07/01/2015 3.165 3.48 2.87 3.28 17,261
06/30/2015 3.1 3.2 2.84 3.08 5,266
06/29/2015 3.05 3.35 2.8 2.96 25,411
06/26/2015 3.43 3.43 3.15 3.23 551
06/25/2015 3.45 3.45 3.11 3.29 2,735
06/24/2015 3.6 3.6 3.3388 3.47 6,559
06/23/2015 3.64 3.64 3.565 3.565 351
06/22/2015 3.4 3.59 3.06 3.59 9,029
06/19/2015 3.06 3.48 3.02 3.06 5,889
06/18/2015 3.425 3.425 3.425 3.425 00
06/17/2015 3.05 3.7918 3.05 3.425 7,171
06/16/2015 3.227 3.26 3.05 3.1612 10,074
06/15/2015 3.32 3.57 3 3.379 12,934
06/12/2015 3.74 3.8499 3.51 3.56 5,232
06/11/2015 3.51 3.51 3.51 3.51 00
06/10/2015 3.5577 3.56 3.2301 3.51 1,455
06/09/2015 3.308 3.47 3.3001 3.47 1,600
06/08/2015 3.51 3.56 3.317 3.4475 1,265
06/05/2015 3.5965 3.6876 3.25 3.5806 1,511
06/04/2015 3.17 4.08 3.14 3.522 13,278
06/03/2015 3.1 3.1838 3.09 3.1838 1,124
06/02/2015 3.0101 3.1402 3.0101 3.1402 885
06/01/2015 3.076 3.1278 3.076 3.1278 468
05/29/2015 3.15 3.193 2.971 3.193 2,030
05/28/2015 2.8851 3.19 2.8851 3.19 790
05/27/2015 3.03 3.24 2.84 3.24 3,800
05/26/2015 2.73 3.22 2.73 3.1632 11,788
05/22/2015 3.074 3.1499 2.9518 3.04 5,762
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
*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?