JRJC

China Finance Online Co. Limited Historical Stock Prices

$4.21
*  
0.06
1.41%
Get JRJC Alerts
*Delayed - data as of Jul. 23, 2014 15:02 ET  -  Find a broker to begin trading JRJC now
Exchange: NASDAQ
Industry: Miscellaneous
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 for next time

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

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
15:02  4.25  4.3499  4.1309  4.21 130,857
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
04/22/2014 4.22 4.3299 4.08 4.21 237,673
04/21/2014 4.08 4.33 4.02 4.22 183,645
04/17/2014 3.95 4.09 3.85 4.07 133,058
04/16/2014 3.85 4.05 3.78 3.97 267,855
04/15/2014 4.25 4.25 3.62 3.86 535,893
04/14/2014 4.26 4.351 4.16 4.22 233,265
04/11/2014 4.37 4.51 4.16 4.23 356,612
04/10/2014 4.78 4.9 4.31 4.41 1,098,679
04/09/2014 4.38 4.5 4.12 4.29 611,791
04/08/2014 4.31 4.6 4.31 4.35 437,782
04/07/2014 4.61 4.73 4.13 4.26 782,703
04/04/2014 6.24 6.4 4.53 4.79 4,965,749
04/03/2014 4.84 5.86 4.77 5.16 1,081,721
04/02/2014 4.8 4.97 4.7 4.9 289,698
04/01/2014 4.62 5 4.59 4.82 431,964
03/31/2014 4.52 4.65 4.42 4.57 850,364
03/28/2014 4.45 4.62 4.41 4.5 200,166
03/27/2014 4.2 4.54 4.121 4.4 257,972
03/26/2014 4.76 4.8721 4.18 4.21 476,999
03/25/2014 5.03 5.23 4.71 4.75 310,385
03/24/2014 5.3 5.37 4.91 5.05 315,752
03/21/2014 5.2 5.36 5.06 5.34 318,467
03/20/2014 5.2 5.41 5.0101 5.11 203,057
03/19/2014 5.42 5.5 5.21 5.22 97,936
03/18/2014 5.43 5.71 5.36 5.37 243,188
03/17/2014 6.21 6.24 5.15 5.33 604,862
03/14/2014 6.2 6.39 6.16 6.21 91,416
03/13/2014 6.15 6.388 6.15 6.25 115,684
03/12/2014 6.24 6.24 6.07 6.14 105,255
03/11/2014 6.32 6.45 6.16 6.24 141,064
03/10/2014 6.48 6.48 6.16 6.33 223,868
03/07/2014 6.71 6.7599 6.48 6.52 189,357
03/06/2014 6.84 6.85 6.67 6.71 92,948
03/05/2014 6.91 6.979 6.62 6.81 179,676
03/04/2014 6.75 6.98 6.61 6.7 263,102
03/03/2014 6.59 6.68 6.44 6.58 212,934
02/28/2014 6.55 7.41 6.53 6.69 643,573
02/27/2014 6.46 6.75 6.46 6.5 261,385
02/26/2014 6.47 6.8 6.401 6.43 195,043
02/25/2014 7 7 6 6.47 906,956
02/24/2014 7.6699 7.6699 6.8 7.03 558,063
02/21/2014 7.51 7.76 7.42 7.52 113,706
02/20/2014 7.51 7.6 7.3184 7.5 127,178
02/19/2014 7.75 7.8 7.45 7.53 250,061
02/18/2014 7.7 7.8 7.44 7.74 310,151
02/14/2014 7.35 7.81 7.296 7.64 639,336
02/13/2014 7.1 7.4899 7.05 7.3 124,494
02/12/2014 7.06 7.175 6.96 7.1 63,301
02/11/2014 7.36 7.45 6.93 7.06 169,020
02/10/2014 6.9 7.35 6.83 7.32 251,501
02/07/2014 6.85 7 6.7 6.91 155,620
02/06/2014 6.78 6.93 6.75 6.81 97,557
02/05/2014 7.01 7.01 6.55 6.69 237,266
02/04/2014 7.08 7.12 6.554 7 317,349
02/03/2014 7.34 7.4599 6.8 6.96 385,619
01/31/2014 7.31 7.43 7.2 7.3 101,917
01/30/2014 7.4 7.52 7.27 7.4 243,371
01/29/2014 7.37 7.5 6.95 7.25 308,149
01/28/2014 6.94 7.5 6.92 7.44 402,364
01/27/2014 7.29 7.34 6.75 6.93 567,570
01/24/2014 7.86 7.86 7.29 7.34 444,508
01/23/2014 7.75 8.2 7.3801 7.79 454,290
01/22/2014 7.28 8.17 7.28 8.01 1,065,617
01/21/2014 7.07 7.4 6.82 7.25 597,090
01/17/2014 7.3 7.65 7.03 7.06 503,988
01/16/2014 7.36 7.36 7.02 7.24 617,526
01/15/2014 6.17 7.44 5.91 7.18 3,091,562
01/14/2014 5.98 6.2 5.96 6.05 113,781
01/13/2014 6.49 6.5 5.9 5.97 519,247
01/10/2014 6.53 6.53 6.33 6.41 167,234
01/09/2014 6.4 6.54 6.25 6.52 313,043
01/08/2014 6.71 6.88 6.41 6.42 272,759
01/07/2014 6.43 6.9 6.41 6.55 436,475
01/06/2014 6.09 6.61 5.85 6.4 838,815
01/03/2014 7.01 7.26 6.39 6.51 4,217,916
01/02/2014 6.31 6.47 5.4 5.53 1,668,810
12/31/2013 5.51 6.45 5.3001 6.29 2,084,191
12/30/2013 5.17 5.59 4.95 5.51 1,004,276
12/27/2013 5 5.55 4.911 5 1,003,862
12/26/2013 4.31 5 4.31 4.98 503,906
12/24/2013 4.32 4.32 4.25 4.31 27,351
12/23/2013 4.48 4.5 4.26 4.295 90,696
12/20/2013 4.51 4.6 4.34 4.4 124,841
12/19/2013 4 4.51 4 4.46 253,103
12/18/2013 3.93 4.22 3.93 4.06 87,745
12/17/2013 3.86 3.95 3.83 3.89 75,070
12/16/2013 3.98 4.07 3.85 3.93 83,722
12/13/2013 3.96 4.2 3.95 4.01 77,411
12/12/2013 3.75 4.1 3.73 3.98 107,250
12/11/2013 4.07 4.141 3.75 3.75 330,835
12/10/2013 4.51 4.62 4.15 4.19 411,448
12/09/2013 4.87 4.9399 4.5501 4.63 192,774
12/06/2013 4.81 4.9 4.65 4.76 186,706
12/05/2013 4.76 5.07 4.64 4.78 418,021
12/04/2013 4.37 5.07 4.35 4.71 763,082
12/03/2013 4.06 4.5 4.06 4.33 307,937
12/02/2013 4.1 4.49 3.91 4.13 541,968
11/29/2013 3.68 4.16 3.62 4.03 526,234
11/27/2013 3.53 3.6 3.53 3.58 60,126
11/26/2013 3.5 3.66 3.48 3.55 97,859
11/25/2013 3.51 3.699 3.45 3.53 104,192
11/22/2013 3.52 3.77 3.52 3.56 196,458
11/21/2013 3.37 3.55 3.3 3.48 119,498
11/20/2013 3.21 3.58 3.21 3.34 285,904
11/19/2013 3.11 3.78 3.05 3.4 1,023,924
11/18/2013 2.8 3.56 2.8 3.32 1,125,010
11/15/2013 2.68 2.83 2.68 2.77 104,671
11/14/2013 2.72 2.73 2.6 2.65 58,970
11/13/2013 2.74 2.76 2.651 2.72 138,960
11/12/2013 2.8 2.8399 2.72 2.78 88,560
11/11/2013 2.79 2.8201 2.745 2.81 49,867
11/08/2013 2.64 2.75 2.62 2.7399 86,840
11/07/2013 2.48 2.64 2.48 2.59 102,174
11/06/2013 2.59 2.5918 2.46 2.49 51,632
11/05/2013 2.52 2.6199 2.52 2.57 44,209
11/04/2013 2.59 2.59 2.47 2.56 59,349
11/01/2013 2.51 2.59 2.48 2.55 58,580
10/31/2013 2.46 2.6399 2.46 2.51 93,006
10/30/2013 2.51 2.569 2.42 2.46 21,031
10/29/2013 2.38 2.56 2.35 2.5 82,915
10/28/2013 2.53 2.569 2.35 2.38 140,792
10/25/2013 2.66 2.75 2.51 2.55 227,229
10/24/2013 2.718 2.87 2.6 2.71 118,877
10/23/2013 2.68 2.7098 2.55 2.68 88,633
10/22/2013 2.8 2.8 2.55 2.76 360,007
10/21/2013 2.9 2.92 2.65 2.8 136,536
10/18/2013 2.96 2.99 2.86 2.9 118,090
10/17/2013 3.11 3.17 2.85 2.85 187,388
10/16/2013 3.29 3.29 2.95 3.09 399,594
10/15/2013 2.62 3.27 2.5 3.01 1,165,363
10/14/2013 2.9 3.0199 2.68 2.7371 410,916
10/11/2013 2.78 3.08 2.73 2.94 741,532
10/10/2013 2.56 2.76 2.56 2.73 348,728
10/09/2013 2.55 2.8 2.5 2.59 428,224
10/08/2013 3.07 3.1 2.28 2.46 613,947
10/07/2013 2.24 3.33 2.19 2.8999 765,945
10/04/2013 1.91 2.2 1.85 2.2 248,044
10/03/2013 1.88 1.94 1.85 1.88 65,695
10/02/2013 1.81 1.86 1.81 1.85 19,952
10/01/2013 1.84 1.86 1.8 1.81 6,585
09/30/2013 1.8 1.86 1.79 1.86 9,434
09/27/2013 1.79 1.84 1.78 1.84 1,600
09/26/2013 1.81 1.81 1.81 1.81 400
09/25/2013 1.74 1.8 1.74 1.78 13,560
09/24/2013 1.871 1.871 1.71 1.76 25,135
09/23/2013 1.86 1.88 1.846 1.88 14,496
09/20/2013 1.87 1.88 1.82 1.82 3,400
09/19/2013 1.91 1.91 1.79 1.81 45,360
09/18/2013 1.849 1.91 1.83 1.85 27,900
09/17/2013 1.851 1.851 1.84 1.84 400
09/16/2013 1.88 1.9 1.84 1.84 44,864
09/13/2013 1.8999 1.95 1.86 1.9099 19,640
09/12/2013 1.82 1.97 1.82 1.8601 65,889
09/11/2013 1.82 1.82 1.7801 1.7801 6,652
09/10/2013 1.83 1.831 1.78 1.79 63,887
09/09/2013 1.78 1.9 1.78 1.8799 65,193
09/06/2013 1.84 1.86 1.7 1.78 107,517
09/05/2013 1.7 1.85 1.7 1.8 85,331
09/04/2013 1.66 1.72 1.65 1.72 25,300
09/03/2013 1.61 1.62 1.61 1.61 5,010
08/30/2013 1.621 1.64 1.6103 1.62 13,176
08/29/2013 1.62 1.6485 1.62 1.638 2,600
08/28/2013 1.7 1.7 1.62 1.67 5,450
08/27/2013 1.7 1.72 1.63 1.71 52,175
08/26/2013 1.76 1.7799 1.69 1.76 11,000
08/23/2013 1.65 1.849 1.631 1.7799 41,446
08/22/2013 1.69 1.69 1.65 1.65 2,410
08/21/2013 1.82 1.821 1.67 1.6901 87,586
08/20/2013 1.83 1.84 1.7901 1.8055 13,009
08/19/2013 1.8 1.96 1.7 1.84 125,140
08/16/2013 1.85 1.88 1.79 1.82 34,770
08/15/2013 1.88 1.881 1.8 1.84 123,744
08/14/2013 1.99 1.99 1.82 1.88 128,273
08/13/2013 1.65 2.1 1.62 2 456,068
08/12/2013 1.48 1.65 1.48 1.65 87,376
08/09/2013 1.5099 1.5099 1.4799 1.48 17,500
08/08/2013 1.41 1.53 1.33 1.52 60,798
08/07/2013 1.44 1.4799 1.3901 1.41 23,252
08/06/2013 1.46 1.521 1.459 1.46 73,180
08/05/2013 1.35 1.469 1.32 1.4601 59,245
08/02/2013 1.3099 1.31 1.2748 1.3 3,899
08/01/2013 1.28 1.3 1.2524 1.3 28,310
07/31/2013 1.25 1.25 1.245 1.245 12,400
07/30/2013 1.2564 1.2564 1.25 1.25 866
07/29/2013 1.28 1.3 1.25 1.2501 6,300
07/26/2013 1.26 1.26 1.26 1.26 200
07/25/2013 1.28 1.32 1.25 1.25 15,083
07/24/2013 1.309 1.32 1.28 1.28 13,225
07/23/2013 1.3199 1.3199 1.29 1.29 5,200
07/22/2013 1.31 1.33 1.28 1.29 26,844
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?