CHINA RES PW HLD UNSP/ADR Historical Stock Prices

CRPJY 
$41.07
*  
0.13
0.32 %
Get CRPJY Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading CRPJY now


Community Rating:
View:    CRPJY 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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A  41.085  40.585  41.07 1,237
01/26/2015 40.585 41.085 40.585 41.07 1,237
01/23/2015 41.138 41.16 40.94 40.94 4,254
01/22/2015 41.17 41.17 40.53 40.53 992
01/21/2015 40.541 40.541 40.541 40.541 00
01/20/2015 39.58 39.58 39.283 39.415 3,237
01/16/2015 39.059 39.23 39.05 39.22 2,662
01/15/2015 38.762 38.762 38.762 38.762 761
01/14/2015 38.085 38.085 38.085 38.085 481
01/13/2015 39 39 39 39 637
01/12/2015 38.435 38.6 38.435 38.6 3,693
01/09/2015 38.195 38.357 38.195 38.357 1,632
01/08/2015 38.66 38.69 38.61 38.61 1,230
01/07/2015 37.61 37.781 37.61 37.781 923
01/06/2015 37.558 37.571 37.186 37.567 300
01/05/2015 37.527 37.527 37.23 37.527 1,000
01/02/2015 38.19 38.302 38.19 38.19 800
12/31/2014 38.349 38.349 38.349 38.349 500
12/30/2014 38.15 38.21 38.15 38.15 800
12/29/2014 38.35 38.71 38.35 38.71 1,000
12/26/2014 39.196 39.196 39.196 39.196 1,000
12/24/2014 38.2701 38.405 38.08 38.405 4,600
12/23/2014 39.155 39.155 38.95 38.95 4,500
12/22/2014 39.291 39.385 39.24 39.25 2,700
12/19/2014 38.59 38.59 38.55 38.59 2,500
12/18/2014 38.025 38.025 37.3 37.3 2,000
12/17/2014 37.474 37.6 37.474 37.6 3,500
12/16/2014 37.512 37.955 37.26 37.26 1,200
12/15/2014 37.99 37.99 37.9 37.9 1,500
12/12/2014 38.931 38.931 38.805 38.89 1,700
12/11/2014 39.27 39.305 39.02 39.305 1,400
12/10/2014 39.98 40 39.5 39.615 1,500
12/09/2014 39.75 40.362 39.3 39.31 2,000
12/08/2014 39.55 39.55 39.5 39.5 1,500
12/05/2014 40.638 40.638 40.638 40.638 1,300
12/04/2014 40 40 40 40 1,700
12/03/2014 39.63 39.63 39.6 39.63 1,100
12/02/2014 41.96 42.175 41.9 42.175 800
12/01/2014 42.593 42.863 42.46 42.863 600
11/28/2014 43.416 43.416 43.35 43.416 800
11/26/2014 42.52 42.52 42.1 42.1 600
11/25/2014 42.24 42.24 42 42 2,500
11/24/2014 41.677 41.677 41.677 41.677 1,400
11/21/2014 39.59 39.59 39.59 39.59 700
11/20/2014 39.39 39.39 39.39 39.39 500
11/19/2014 40 40.254 39.76 39.879 200
11/18/2014 40.34 40.843 40.34 40.843 00
11/17/2014 40.725 40.979 40.463 40.72 300
11/14/2014 41.45 41.75 41.45 41.75 2,400
11/13/2014 41.09 41.09 41.09 41.09 300
11/12/2014 41.052 41.052 41.052 41.052 300
11/11/2014 41.491 41.491 41.491 41.491 00
11/10/2014 41.687 41.687 41.687 41.687 00
11/07/2014 40.437 40.437 40.437 40.437 00
11/06/2014 41.598 41.598 41.598 41.598 00
11/05/2014 42.182 42.182 42.182 42.182 00
11/04/2014 42.375 42.375 42.375 42.375 600
11/03/2014 42.554 42.554 42.554 42.554 00
10/31/2014 43.616 43.616 43.616 43.616 00
10/30/2014 42.75 42.799 42.75 42.799 600
10/29/2014 41.775 41.775 41.775 41.775 400
10/28/2014 40.95 41.74 40.95 40.95 1,300
10/27/2014 40.2 40.2 40.2 40.2 400
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?