China Digital TV Holding Co., Ltd. Historical Stock Prices

STV 
$4.03
*  
0.01
0.25%
Get STV Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading STV now
Exchange: NYSE
Industry: Technology
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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.07  4.10  3.99  4.03 71,663
08/27/2014 4.1 4.13 3.96 4.04 164,931
08/26/2014 4.1 4.1899 4.06 4.1 58,484
08/25/2014 4.13 4.19 4.08 4.1 99,219
08/22/2014 4.05 4.2 3.9 4.14 332,611
08/21/2014 4.01 4.09 3.84 4.05 512,316
08/20/2014 4.34 4.53 4.1 4.1 737,658
08/19/2014 4.69 4.7 4.5 4.59 405,954
08/18/2014 4.82 4.84 4.638 4.7 241,104
08/15/2014 4.75 4.9555 4.6854 4.77 513,834
08/14/2014 4.77 4.77 4.722 4.75 94,344
08/13/2014 4.77 4.77 4.7 4.74 306,223
08/12/2014 4.6 4.75 4.59 4.74 86,896
08/11/2014 4.75 4.759 4.6 4.66 135,867
08/08/2014 4.68 4.78 4.65 4.72 226,574
08/07/2014 4.63 4.8 4.58 4.63 430,004
08/06/2014 4.62 4.68 4.555 4.62 53,722
08/05/2014 4.66 4.75 4.56 4.64 226,015
08/04/2014 4.46 4.67 4.44 4.66 240,526
08/01/2014 4.54 4.54 4.41 4.48 105,235
07/31/2014 4.42 4.55 4.4 4.54 171,797
07/30/2014 4.5 4.5 4.42 4.46 141,356
07/29/2014 4.58 4.58 4.42 4.49 155,185
07/28/2014 4.48 4.62 4.48 4.55 132,217
07/25/2014 4.56 4.58 4.462 4.48 134,232
07/24/2014 4.68 4.76 4.55 4.6 128,560
07/23/2014 4.8 4.8 4.64 4.67 94,275
07/22/2014 4.73 4.85 4.7001 4.73 253,633
07/21/2014 4.56 4.75 4.56 4.66 165,603
07/18/2014 4.52 4.67 4.5 4.56 86,197
07/17/2014 4.4 4.72 4.3555 4.53 348,826
07/16/2014 4.37 4.46 4.34 4.37 127,885
07/15/2014 4.44 4.469 4.22 4.4 382,025
07/14/2014 4.6 4.6 4.47 4.49 115,956
07/11/2014 4.49 4.58 4.45 4.55 103,555
07/10/2014 4.34 4.56 4.27 4.46 150,537
07/09/2014 4.45 4.59 4.45 4.45 104,616
07/08/2014 4.6 4.61 4.4 4.46 348,249
07/07/2014 4.7 4.7861 4.54 4.61 323,722
07/03/2014 4.97 4.98 4.6499 4.71 670,938
07/02/2014 4.52 4.95 4.48 4.94 925,083
07/01/2014 4.4 4.58 4.38 4.51 185,273
06/30/2014 4.47 4.537 4.415 4.47 126,151
06/27/2014 4.5 4.54 4.35 4.49 181,041
06/26/2014 4.63 4.78 4.45 4.5 551,504
06/25/2014 4.31 4.43 4.21 4.43 248,244
06/24/2014 4.5 4.5564 4.32 4.35 262,842
06/23/2014 4.4 4.55 4.4 4.48 413,416
06/20/2014 4.52 4.65 4.24 4.4 944,184
06/19/2014 4.75 4.75 4.51 4.54 634,014
06/18/2014 4.75 4.8 4.52 4.75 786,434
06/17/2014 4.7901 4.89 4.5801 4.79 831,932
06/16/2014 4.3 5 4.28 4.78 2,855,801
06/13/2014 3.91 4.42 3.88 4.17 1,818,636
06/12/2014 3.91 4.02 3.76 3.78 687,557
06/11/2014 3.5 3.88 3.48 3.88 942,145
06/10/2014 3.35 3.51 3.35 3.5 624,758
06/09/2014 3.3 3.48 3.26 3.35 780,119
06/06/2014 3.2 3.33 3.2 3.31 191,110
06/05/2014 3.08 3.28 3.08 3.24 220,924
06/04/2014 3.29 3.31 3.03 3.12 420,434
06/03/2014 3.32 3.38 3.31 3.33 94,936
06/02/2014 3.34 3.4 3.29 3.39 197,402
05/30/2014 3.31 3.42 3.29 3.38 217,551
05/29/2014 3.22 3.38 3.22 3.36 468,963
05/28/2014 3.09 3.29 3.06 3.24 597,256
05/27/2014 2.95 3.18 2.95 3.12 1,079,890
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?