China Precision Steel, Inc. Historical Stock Prices

CPSL 
$0.98
*  
unch
unch
Get CPSL Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading CPSL now


Community Rating:
View:    CPSL 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.0099  0.97  0.98 1,048
09/19/2014 0.98 0.98 0.98 0.98 1,861
09/18/2014 1.02 1.02 1 1 694
09/17/2014 1.02 1.02 1.02 1.02 426
09/16/2014 1.02 1.02 1.02 1.02 972
09/15/2014 1.02 1.02 0.97 0.97 1,334
09/12/2014 1.05 1.05 0.97 1.05 3,352
09/11/2014 1.01 1.01 1.01 1.01 659
09/10/2014 1.02 1.02 1 1 4,059
09/09/2014 1.01 1.06 1.01 1.05 5,871
09/08/2014 1.06 1.06 1.06 1.06 597
09/05/2014 1.06 1.08 1.06 1.08 2,268
09/04/2014 1.06 1.1 1.06 1.1 4,502
09/03/2014 1.06 1.06 1.06 1.06 591
09/02/2014 1.09 1.09 1.05 1.06 14,003
08/29/2014 1.08 1.08 1.08 1.08 472
08/28/2014 1.07 1.078 1.07 1.078 1,447
08/27/2014 1.11 1.11 1.11 1.11 00
08/26/2014 1.11 1.11 1.11 1.11 00
08/25/2014 1.06 1.11 1.06 1.11 2,616
08/22/2014 1.06 1.06 1.06 1.06 461
08/21/2014 1.1 1.1 1.08 1.08 7,665
08/20/2014 1.1 1.1 1.1 1.1 1,013
08/19/2014 1.1 1.11 1.1 1.1 5,260
08/18/2014 1.1 1.1 1.1 1.1 213
08/15/2014 1.06 1.07 1.06 1.07 9,720
08/14/2014 1.11 1.11 1.08 1.08 833
08/13/2014 1.1 1.17 1.05 1.1 6,552
08/12/2014 1.1 1.1 1.1 1.1 00
08/11/2014 1.15 1.15 1.1 1.1 4,534
08/08/2014 1.14 1.14 1.13 1.13 747
08/07/2014 1.14 1.14 1.14 1.14 624
08/06/2014 1.2099 1.2099 1.2099 1.2099 150
08/05/2014 1.2 1.2 1.1999 1.2 3,193
08/04/2014 1.17 1.22 1.13 1.13 4,380
08/01/2014 1.12 1.12 1.12 1.12 249
07/31/2014 1.13 1.22 1.13 1.22 4,273
07/30/2014 1.16 1.16 1.13 1.13 2,054
07/29/2014 1.13 1.16 1.13 1.13 2,493
07/28/2014 1.13 1.13 1.13 1.13 891
07/25/2014 1.13 1.13 1.13 1.13 568
07/24/2014 1.13 1.13 1.13 1.13 1,406
07/23/2014 1.17 1.17 1.13 1.13 4,485
07/22/2014 1.23 1.23 1.22 1.23 3,048
07/21/2014 1.22 1.22 1.22 1.22 544
07/18/2014 1.12 1.12 1.12 1.12 457
07/17/2014 1.24 1.24 1.12 1.12 1,007
07/16/2014 1.14 1.2 1.11 1.11 8,587
07/15/2014 1.15 1.15 1.15 1.15 1,972
07/14/2014 1.14 1.16 1.14 1.16 1,297
07/11/2014 1.16 1.16 1.16 1.16 00
07/10/2014 1.18 1.18 1.06 1.16 2,411
07/09/2014 1.18 1.3 1.18 1.18 829
07/08/2014 1.2 1.2 1.2 1.2 183
07/07/2014 1.15 1.2 1.15 1.2 806
07/03/2014 1.21 1.21 1.21 1.21 824
07/02/2014 1.23 1.23 1.23 1.23 2,297
07/01/2014 1.31 1.33 1.26 1.26 9,915
06/30/2014 1.1 1.49 1.1 1.46 8,047
06/27/2014 1.1 1.1 1.1 1.1 1,422
06/26/2014 1.05 1.11 1.01 1.1 6,743
06/25/2014 1.16 1.16 1.11 1.11 2,054
06/24/2014 1.12 1.35 1.12 1.16 4,169
06/23/2014 1.21 1.21 1.1 1.2 14,791
06/20/2014 1.35 1.35 1.28 1.35 2,822
06/19/2014 1.22 1.53 1.22 1.35 5,141
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?