CREG

China Recycling Energy Corporation Historical Stock Prices

$0.8
*  
0.05
6.67%
Get CREG Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading CREG now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    CREG Pre-Market
 
 
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 03-MAY-2015 TO 03-AUG-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  0.76  0.82  0.71  0.80 25,764
08/03/2015 0.8 0.82 0.71 0.8 25,764
07/31/2015 0.762 0.811 0.75 0.75 19,615
07/30/2015 0.72 0.76 0.71 0.75 24,524
07/29/2015 0.756 0.78 0.73 0.73 15,185
07/28/2015 0.72 0.83 0.71 0.72 46,949
07/27/2015 0.78 0.78 0.73 0.73 39,693
07/24/2015 0.81 0.81 0.78 0.78 8,405
07/23/2015 0.814 0.8396 0.8 0.8101 15,023
07/22/2015 0.82 0.84 0.81 0.81 20,198
07/21/2015 0.81 0.84 0.81 0.8215 11,257
07/20/2015 0.79 0.8671 0.79 0.82 16,817
07/17/2015 0.81 0.84 0.78 0.8218 25,915
07/16/2015 0.81 0.81 0.78 0.78 17,892
07/15/2015 0.78 0.81 0.78 0.81 9,611
07/14/2015 0.83 0.83 0.7801 0.81 21,384
07/13/2015 0.83 0.84 0.77 0.7955 57,974
07/10/2015 0.7702 0.82 0.7702 0.8183 8,716
07/09/2015 0.75 0.84 0.75 0.7701 24,541
07/08/2015 0.73 0.75 0.7002 0.72 30,104
07/07/2015 0.77 0.77 0.68 0.74 99,242
07/06/2015 0.8011 0.8199 0.77 0.8 40,936
07/02/2015 0.87 0.8999 0.79 0.825 67,774
07/01/2015 0.81 0.8999 0.81 0.84 13,129
06/30/2015 0.84 0.87 0.83 0.83 29,342
06/29/2015 0.85 0.876 0.83 0.83 54,155
06/26/2015 0.9 0.91 0.87 0.88 24,700
06/25/2015 0.8999 0.8999 0.8785 0.89 50,914
06/24/2015 0.8401 0.91 0.8401 0.9085 23,556
06/23/2015 0.91 0.91 0.839 0.89 91,724
06/22/2015 0.89 0.8914 0.872 0.8737 10,159
06/19/2015 0.93 0.93 0.87 0.8703 42,060
06/18/2015 0.88 0.912 0.88 0.9 18,036
06/17/2015 0.92 0.9368 0.87 0.902 60,042
06/16/2015 0.96 0.96 0.87 0.92 28,100
06/15/2015 0.8901 0.9693 0.8801 0.95 92,211
06/12/2015 0.87 0.95 0.87 0.93 129,140
06/11/2015 0.9039 0.9039 0.877 0.89 32,757
06/10/2015 0.88 0.9099 0.8701 0.88 11,905
06/09/2015 0.89 0.9079 0.87 0.88 62,327
06/08/2015 0.88 0.928 0.88 0.917 24,365
06/05/2015 0.89 0.9999 0.852 0.918 104,759
06/04/2015 0.839 1.04 0.839 0.89 264,350
06/03/2015 0.8465 0.8498 0.83 0.84 33,857
06/02/2015 0.8 0.85 0.78 0.83 230,107
06/01/2015 0.818 0.8451 0.811 0.815 87,437
05/29/2015 0.91 0.91 0.83 0.845 91,186
05/28/2015 0.92 0.92 0.85 0.8923 101,228
05/27/2015 0.8248 0.93 0.8248 0.91 99,053
05/26/2015 0.75 0.838 0.75 0.8 228,972
05/22/2015 0.83 0.84 0.75 0.75 318,865
05/21/2015 0.86 0.8631 0.83 0.835 88,507
05/20/2015 0.903 0.9219 0.83 0.8631 149,554
05/19/2015 0.95 0.95 0.91 0.9301 74,936
05/18/2015 0.9744 0.98 0.94 0.9636 93,369
05/15/2015 0.96 0.9897 0.95 0.9744 18,676
05/14/2015 0.98 0.9999 0.95 0.9731 65,191
05/13/2015 1.02 1.02 0.995 0.995 31,811
05/12/2015 1.01 1.01 0.981 0.99 53,715
05/11/2015 1 1.01 0.98 1 59,235
05/08/2015 1 1 0.96 0.988 52,839
05/07/2015 1 1.0101 0.9 0.98 197,338
05/06/2015 1.05 1.05 1 1.01 131,642
05/05/2015 1.14 1.15 0.9406 1.03 473,356
05/04/2015 1.13 1.16 1.1276 1.15 371,748
*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?