China Precision Steel Inc Historical Stock Prices

CPSL 
$0.2
*  
unch
unch
Get CPSL Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading CPSL now


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

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

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-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  0.20  0.20  0.20 600
09/01/2015 0.2 0.2 0.2 0.2 600
08/31/2015 0.2 0.2 0.2 0.2 00
08/28/2015 0.2 0.2 0.2 0.2 00
08/27/2015 0.2 0.2 0.2 0.2 345
08/26/2015 0.2 0.2 0.2 0.2 2,074
08/25/2015 0.26 0.26 0.26 0.26 00
08/24/2015 0.26 0.26 0.26 0.26 3,168
08/21/2015 0.22 0.22 0.22 0.22 175
08/20/2015 0.26 0.26 0.26 0.26 00
08/19/2015 0.26 0.26 0.25 0.26 2,203
08/18/2015 0.22 0.22 0.22 0.22 00
08/17/2015 0.22 0.22 0.22 0.22 00
08/14/2015 0.22 0.22 0.22 0.22 1,764
08/13/2015 0.22 0.22 0.22 0.22 269
08/12/2015 0.22 0.22 0.22 0.22 00
08/11/2015 0.22 0.22 0.22 0.22 441
08/10/2015 0.22 0.22 0.22 0.22 481
08/07/2015 0.22 0.22 0.22 0.22 416
08/06/2015 0.22 0.22 0.22 0.22 1,047
08/05/2015 0.22 0.23 0.22 0.23 9,102
08/04/2015 0.23 0.23 0.23 0.23 00
08/03/2015 0.23 0.23 0.23 0.23 00
07/31/2015 0.23 0.23 0.23 0.23 365
07/30/2015 0.23 0.23 0.23 0.23 00
07/29/2015 0.23 0.23 0.23 0.23 00
07/28/2015 0.23 0.23 0.23 0.23 00
07/27/2015 0.23 0.23 0.23 0.23 851
07/24/2015 0.25 0.25 0.25 0.25 3,533
07/23/2015 0.2301 0.2301 0.2301 0.2301 00
07/22/2015 0.2301 0.2301 0.2301 0.2301 00
07/21/2015 0.2301 0.2301 0.2301 0.2301 00
07/20/2015 0.2301 0.2301 0.2301 0.2301 602
07/17/2015 0.3 0.3 0.3 0.3 00
07/16/2015 0.3 0.3 0.3 0.3 00
07/15/2015 0.3 0.3 0.3 0.3 500
07/14/2015 0.29 0.29 0.29 0.29 2,011
07/13/2015 0.23 0.23 0.23 0.23 3,988
07/10/2015 0.3 0.3 0.3 0.3 3,243
07/09/2015 0.23 0.23 0.23 0.23 998
07/08/2015 0.24 0.24 0.24 0.24 00
07/07/2015 0.24 0.24 0.24 0.24 2,207
07/06/2015 0.24 0.24 0.24 0.24 6,778
07/02/2015 0.24 0.24 0.24 0.24 6,110
07/01/2015 0.24 0.24 0.24 0.24 250
06/30/2015 0.24 0.24 0.24 0.24 124
06/29/2015 0.24 0.24 0.24 0.24 224
06/26/2015 0.24 0.24 0.24 0.24 00
06/25/2015 0.24 0.24 0.24 0.24 390
06/24/2015 0.24 0.24 0.24 0.24 356
06/23/2015 0.262 0.3 0.225 0.242 14,745
06/22/2015 0.262 0.2998 0.262 0.2621 2,182
06/19/2015 0.262 0.3 0.262 0.29 15,179
06/18/2015 0.2995 0.2995 0.2995 0.2995 2,095
06/17/2015 0.28 0.3 0.26 0.26 54,994
06/16/2015 0.4 0.4 0.2411 0.28 123,986
06/15/2015 0.43 0.43 0.43 0.43 00
06/12/2015 0.43 0.43 0.43 0.43 00
06/11/2015 0.43 0.43 0.43 0.43 4,792
06/10/2015 0.4501 0.4501 0.43 0.43 7,233
06/09/2015 0.421 0.4905 0.421 0.4905 15,430
06/08/2015 0.4905 0.4905 0.4905 0.4905 00
06/05/2015 0.4905 0.4905 0.4905 0.4905 00
06/04/2015 0.5899 0.6 0.4905 0.4905 2,029
06/03/2015 0.4905 0.4905 0.4905 0.4905 400
06/02/2015 0.51 0.65 0.48 0.4905 18,965
06/01/2015 0.4351 0.4351 0.4351 0.4351 00
*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?