JRJC

China Finance Online Co. Limited Historical Stock Prices

$4.32
*  
0.15
3.6%
Get JRJC Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading JRJC now
Exchange: NASDAQ
Industry: Miscellaneous
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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.27  4.42  4.24  4.32 331,690
07/23/2014 4.25 4.3499 4.1309 4.17 202,538
07/22/2014 4.02 4.32 3.96 4.27 447,485
07/21/2014 3.96 4.04 3.9 4 164,510
07/18/2014 3.92 4.09 3.8499 3.97 284,835
07/17/2014 3.98 4 3.83 3.93 283,412
07/16/2014 4.01 4.1 3.96 4 69,327
07/15/2014 4.14 4.19 3.98 4.02 165,661
07/14/2014 4.01 4.28 3.93 4.17 353,776
07/11/2014 3.97 4.03 3.86 3.91 138,372
07/10/2014 3.84 4.05 3.83 3.97 178,748
07/09/2014 4.08 4.1001 3.883 3.97 180,679
07/08/2014 4.13 4.14 3.86 4.02 365,851
07/07/2014 4.45 4.45 4.12 4.18 216,123
07/03/2014 4.21 4.33 4.03 4.27 304,666
07/02/2014 4.14 4.2 4.01 4.13 261,491
07/01/2014 4.19 4.381 4.09 4.1 361,109
06/30/2014 3.88 4.17 3.51 4.17 1,265,518
06/27/2014 4.1599 4.2001 3.9 3.94 363,604
06/26/2014 4.21 4.3655 4.13 4.18 283,847
06/25/2014 4.28 4.4 4.07 4.27 574,464
06/24/2014 4.19 4.42 4.1 4.33 555,612
06/23/2014 4.2 4.57 4.03 4.25 612,978
06/20/2014 4.94 5.1 4.17 4.33 2,165,488
06/19/2014 4.46 4.78 4.35 4.68 727,596
06/18/2014 4.46 4.46 4.08 4.4 426,015
06/17/2014 4.18 4.4299 4.18 4.37 391,263
06/16/2014 4 4.44 3.9701 4.17 424,480
06/13/2014 4.53 4.66 4.02 4.04 1,061,438
06/12/2014 4.85 4.8501 4.46 4.53 779,639
06/11/2014 4.5 5.08 4.4001 4.89 1,339,962
06/10/2014 4.4 4.65 4.3 4.48 557,866
06/09/2014 3.85 4.48 3.77 4.29 1,199,418
06/06/2014 3.79 3.92 3.7601 3.88 469,881
06/05/2014 3.7 4.08 3.7 3.75 1,122,791
06/04/2014 3.38 3.9 3.38 3.69 1,756,444
06/03/2014 3.27 3.43 3.22 3.36 179,940
06/02/2014 3.26 3.32 3.1501 3.27 134,473
05/30/2014 3.41 3.45 3.12 3.28 414,708
05/29/2014 3.07 3.49 3.05 3.39 985,535
05/28/2014 2.93 3.18 2.8001 3 551,101
05/27/2014 3.09 3.091 2.81 2.84 559,297
05/23/2014 2.46 3.23 2.45 3.05 1,716,236
05/22/2014 2.5 2.58 2.33 2.46 332,949
05/21/2014 2.38 2.6 2.3301 2.47 382,858
05/20/2014 2.52 2.5812 2.35 2.39 439,283
05/19/2014 2.89 2.99 2.57 2.6 563,752
05/16/2014 3 3 2.832 2.88 114,261
05/15/2014 2.88 3.07 2.85 2.97 180,490
05/14/2014 3.16 3.24 2.93 2.96 365,355
05/13/2014 2.82 3.33 2.82 3.21 587,495
05/12/2014 2.97 3.01 2.81 2.83 211,718
05/09/2014 3.04 3.22 2.86 2.91 350,604
05/08/2014 2.89 2.99 2.81 2.81 113,687
05/07/2014 3.18 3.2199 2.83 2.9 362,021
05/06/2014 3.53 3.53 3.18 3.21 237,050
05/05/2014 3.63 3.64 3.5 3.54 100,932
05/02/2014 3.68 3.72 3.64 3.67 40,974
05/01/2014 3.68 3.77 3.5 3.72 112,619
04/30/2014 3.68 3.74 3.64 3.72 87,900
04/29/2014 3.68 3.69 3.46 3.66 186,644
04/28/2014 3.741 3.78 3.5 3.64 172,756
04/25/2014 4.02 4.02 3.62 3.8 253,995
04/24/2014 4.05 4.082 3.83 4 180,473
04/23/2014 4.18 4.253 3.99 4.04 128,269
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?