China Shengda Packaging Group, Inc. Historical Stock Prices

CPGI 
$0.918
*  
0.032
3.37%
Get CPGI Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading CPGI now
Exchange: NASDAQ
Industry: Consumer Durables
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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.92  0.918  0.918 10,875
08/27/2014 0.92 0.92 0.918 0.918 10,875
08/26/2014 0.96 0.96 0.95 0.95 733
08/25/2014 0.8989 0.8989 0.8989 0.8989 150
08/22/2014 0.92 0.92 0.92 0.92 00
08/21/2014 0.95 0.95 0.91 0.92 1,226
08/20/2014 0.95 0.95 0.95 0.95 300
08/19/2014 0.95 0.95 0.9078 0.94 7,208
08/18/2014 0.949 0.949 0.949 0.949 00
08/15/2014 0.94 0.95 0.92 0.949 11,801
08/14/2014 0.94 0.95 0.8807 0.92 5,402
08/13/2014 0.93 0.94 0.87 0.928 19,269
08/12/2014 0.92 0.92 0.86 0.9 45,259
08/11/2014 0.94 0.94 0.92 0.92 2,900
08/08/2014 0.94 0.94 0.94 0.94 150
08/07/2014 0.95 0.95 0.95 0.95 200
08/06/2014 0.91 0.95 0.9002 0.9002 950
08/05/2014 0.96 0.96 0.92 0.9201 1,600
08/04/2014 0.94 0.94 0.94 0.94 1,500
08/01/2014 0.95 0.95 0.95 0.95 100
07/31/2014 0.97 0.97 0.97 0.97 00
07/30/2014 0.98 0.98 0.97 0.97 4,900
07/29/2014 0.99 1.01 0.97 0.97 9,825
07/28/2014 1 1 0.95 0.96 4,300
07/25/2014 0.95 1.01 0.94 0.96 45,309
07/24/2014 1 1 0.94 0.95 1,200
07/23/2014 0.99 1 0.9399 0.9701 85,127
07/22/2014 0.96 1.02 0.92 0.95 158,041
07/21/2014 0.9499 0.9901 0.9001 0.95 158,427
07/18/2014 0.95 0.95 0.95 0.95 100
07/17/2014 0.95 0.95 0.95 0.95 100
07/16/2014 0.95 0.95 0.9101 0.95 1,501
07/15/2014 0.95 0.95 0.95 0.95 100
07/14/2014 0.92 0.95 0.92 0.95 500
07/11/2014 0.93 0.93 0.9001 0.91 8,712
07/10/2014 0.93 0.95 0.92 0.93 7,358
07/09/2014 0.95 0.95 0.91 0.93 4,100
07/08/2014 0.95 0.95 0.95 0.95 400
07/07/2014 0.97 0.97 0.911 0.94 19,001
07/03/2014 1.01 1.01 1.01 1.01 00
07/02/2014 1.01 1.01 1.01 1.01 00
07/01/2014 1.01 1.01 1.01 1.01 957
06/30/2014 1.0301 1.0301 0.98 1.0075 6,142
06/27/2014 1.0201 1.032 1.02 1.032 3,350
06/26/2014 1.04 1.1 1.01 1.0301 4,700
06/25/2014 1.0393 1.14 1.0001 1.13 12,518
06/24/2014 1.04 1.05 1.04 1.05 1,030
06/23/2014 1 1 1 1 624
06/20/2014 0.95 1.08 0.95 0.9999 29,687
06/19/2014 0.95 1.09 0.95 1.08 46,413
06/18/2014 1 1.0142 1 1.0099 20,497
06/17/2014 0.93 1.02 0.93 0.96 7,607
06/16/2014 0.99 1.0001 0.923 1 26,187
06/13/2014 1.05 1.05 1 1 700
06/12/2014 0.97 0.99 0.95 0.95 3,500
06/11/2014 0.91 0.96 0.9 0.96 2,800
06/10/2014 0.95 0.96 0.95 0.95 1,000
06/09/2014 0.94 0.95 0.94 0.95 200
06/06/2014 0.93 0.97 0.93 0.97 18,209
06/05/2014 0.9301 0.9301 0.91 0.91 2,441
06/04/2014 0.92 0.92 0.92 0.92 00
06/03/2014 0.91 0.92 0.88 0.92 2,600
06/02/2014 0.88 0.91 0.88 0.91 605
05/30/2014 0.935 0.935 0.935 0.935 00
05/29/2014 0.935 0.935 0.935 0.935 00
05/28/2014 0.94 0.94 0.87 0.935 5,450
05/27/2014 0.96 0.96 0.87 0.94 10,660
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?