JRJC

China Finance Online Co. Limited American Depositary Shares Historical Stock Prices

$3.08
*  
unch
unch
Get JRJC Alerts
*Delayed - data as of Mar. 23, 2017 10:54 ET  -  Find a broker to begin trading JRJC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    JRJC Real Time
 
 
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 22-DEC-2016 TO 22-MAR-2017

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.
10:54 3.06 3.08 3.06 3.08 814
03/22/2017 3.06 3.12 3.06 3.08 6,377
03/21/2017 3.065 3.16 3.03 3.08 24,525
03/20/2017 3.07 3.14 3.07 3.07 29,453
03/17/2017 3.1815 3.1815 3.06 3.06 58,187
03/16/2017 3.09 3.2 3.09 3.1774 38,159
03/15/2017 3.07 3.19 3.07 3.09 21,994
03/14/2017 3.19 3.2 3.05 3.1 75,586
03/13/2017 3.07 3.189 3.03 3.18 60,833
03/10/2017 3.04 3.12 3.02 3.03 31,770
03/09/2017 3.13 3.13 3.03 3.04 24,827
03/08/2017 3.14 3.15 3.04 3.1 43,938
03/07/2017 3.18 3.19 3.1 3.13 8,182
03/06/2017 3.17 3.22 3.1 3.1 53,969
03/03/2017 3.16 3.2 3.15 3.19 33,919
03/02/2017 3.22 3.27 3.15 3.21 35,816
03/01/2017 3.27 3.27 3.16 3.22 46,241
02/28/2017 3.28 3.28 3.18 3.18 10,057
02/27/2017 3.21 3.29 3.19 3.29 44,438
02/24/2017 3.21 3.37 3.18 3.18 38,393
02/23/2017 3.4 3.4 3.17 3.19 65,375
02/22/2017 3.41 3.42 3.34 3.37 33,582
02/21/2017 3.35 3.46 3.33 3.38 83,871
02/17/2017 3.17 3.55 3.17 3.33 119,039
02/16/2017 3.09 3.2 3.09 3.14 53,861
02/15/2017 3.03 3.16 3.03 3.07 105,751
02/14/2017 3.02 3.11 3.02 3.03 28,953
02/13/2017 3.01 3.15 3.01 3.03 57,505
02/10/2017 3.04 3.12 3.02 3.02 48,537
02/09/2017 3.03 3.13 3.03 3.05 76,927
02/08/2017 3.04 3.08 3.04 3.05 23,417
02/07/2017 3.08 3.1559 3.03 3.03 33,145
02/06/2017 3.08 3.1099 3.01 3.06 100,114
02/03/2017 3.09 3.1696 3.08 3.09 40,233
02/02/2017 3.15 3.3045 3.0776 3.11 57,677
02/01/2017 3.07 3.18 3.07 3.11 42,236
01/31/2017 3.07 3.15 3.07 3.08 49,265
01/30/2017 3.21 3.29 3.06 3.09 47,555
01/27/2017 3.25 3.289 3.19 3.23 42,764
01/26/2017 3.3 3.3692 3.22 3.26 28,748
01/25/2017 3.27 3.37 3.26 3.3 20,165
01/24/2017 3.14 3.38 3.14 3.3 81,157
01/23/2017 3.31 3.361 3.07 3.14 119,804
01/20/2017 3.36 3.47 3.34 3.34 19,950
01/19/2017 3.47 3.55 3.31 3.37 106,935
01/18/2017 3.53 3.5353 3.47 3.49 39,945
01/17/2017 3.52 3.57 3.51 3.53 8,839
01/13/2017 3.5 3.55 3.47 3.51 19,763
01/12/2017 3.54 3.58 3.48 3.48 33,313
01/11/2017 3.51 3.59 3.49 3.55 30,979
01/10/2017 3.5 3.58 3.47 3.53 45,208
01/09/2017 3.54 3.62 3.46 3.46 103,721
01/06/2017 3.49 3.6 3.49 3.55 19,415
01/05/2017 3.51 3.58 3.46 3.52 33,007
01/04/2017 3.47 3.65 3.41 3.56 41,918
01/03/2017 3.62 3.64 3.46 3.48 61,162
12/30/2016 3.65 3.72 3.48 3.62 123,204
12/29/2016 3.76 3.83 3.6 3.65 70,839
12/28/2016 3.84 3.85 3.7401 3.75 20,267
12/27/2016 3.71 3.85 3.71 3.83 26,050
12/23/2016 3.77 3.829 3.7 3.74 31,013
12/22/2016 3.84 3.8802 3.75 3.75 28,440
*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?