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

STV 
$3.03
*  
unch
 negative 
unch
Get STV Alerts
*Delayed - data as of Apr. 16, 2014 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  3.22  3.30  3  3.03 346,426
04/16/2014 3.3 3.3 3 3.03 346,426
04/15/2014 3.09 3.11 2.91 3.03 471,867
04/14/2014 3.22 3.3 3.1 3.15 392,036
04/11/2014 3.15 3.28 3.13 3.22 352,656
04/10/2014 3.11 3.369 3.09 3.16 687,660
04/09/2014 3.1012 3.145 2.9961 3.11 703,373
04/08/2014 3.0662 3.075 2.969 3.0224 365,304
04/07/2014 2.9348 3.1363 2.9347 3.0224 762,126
04/04/2014 3.0399 3.0925 2.8997 2.9523 943,503
04/03/2014 3.0574 3.2143 3.0224 3.0399 726,471
04/02/2014 2.8472 3.1188 2.8034 3.0487 1,922,841
04/01/2014 2.6457 2.8209 2.6194 2.7421 394,127
03/31/2014 2.5493 2.672 2.5493 2.6545 170,496
03/28/2014 2.6106 2.6106 2.4705 2.5493 245,674
03/27/2014 2.6282 2.672 2.5493 2.6019 175,868
03/26/2014 2.6282 2.6895 2.6282 2.6282 157,181
03/25/2014 2.6632 2.7596 2.6019 2.6282 364,439
03/24/2014 2.7333 2.7508 2.6369 2.6457 316,402
03/21/2014 2.7946 2.7946 2.6983 2.7158 210,603
03/20/2014 2.8647 2.8647 2.6895 2.7508 333,569
03/19/2014 2.6282 2.926 2.6194 2.8735 1,490,555
03/18/2014 2.4617 2.6983 2.4092 2.6194 739,648
03/17/2014 2.4705 2.4705 2.3654 2.453 279,003
03/14/2014 2.5143 2.5143 2.4092 2.4705 202,354
03/13/2014 2.6019 2.6106 2.4442 2.4705 374,743
03/12/2014 2.4092 2.523 2.4092 2.523 361,615
03/11/2014 2.5581 2.6083 2.3829 2.3916 538,566
03/10/2014 2.6019 2.6545 2.5406 2.6019 228,160
03/07/2014 2.672 2.7158 2.6282 2.6369 1,097,119
03/06/2014 2.6632 2.7421 2.6457 2.6466 926,903
03/05/2014 2.672 2.7683 2.6106 2.6457 868,797
03/04/2014 2.6194 2.8034 2.5931 2.6632 881,150
03/03/2014 2.5318 2.707 2.523 2.6194 523,851
02/28/2014 2.6194 2.6632 2.5844 2.6194 401,255
02/27/2014 2.6194 2.7154 2.5668 2.6194 624,468
02/26/2014 2.672 2.8384 2.6545 2.6545 1,020,068
02/25/2014 3.0049 3.0312 2.8647 2.9786 513,973
02/24/2014 3.2064 3.2414 2.9698 3.0312 1,017,676
02/21/2014 3.1012 3.2326 3.0049 3.2326 828,301
02/20/2014 2.9435 3.1012 2.9173 3.0574 896,558
02/19/2014 2.7158 2.926 2.7158 2.8822 1,087,183
02/18/2014 2.672 2.7158 2.6019 2.707 451,635
02/14/2014 2.672 2.7859 2.5493 2.6019 645,345
02/13/2014 2.4617 2.7158 2.3829 2.5756 1,378,713
02/12/2014 2.8472 2.9348 2.4442 2.5581 2,603,485
02/11/2014 2.085 2.7771 2.0237 2.7158 3,042,392
02/10/2014 2.0587 2.1288 1.9799 2.0586 236,390
02/07/2014 1.9974 2.0325 1.9624 2.0062 109,477
02/06/2014 1.9886 1.9974 1.9624 1.9886 28,351
02/05/2014 1.9711 1.9799 1.9536 1.9624 92,030
02/04/2014 2.0237 2.0325 1.9448 1.9886 68,523
02/03/2014 2.0237 2.0544 1.9361 1.9974 71,209
01/31/2014 2.0325 2.0587 1.9799 1.9974 130,866
01/30/2014 2.05 2.1025 2.0412 2.0763 109,507
01/29/2014 2.0412 2.0531 2.0149 2.0412 67,244
01/28/2014 1.9886 2.0763 1.9886 2.0675 81,016
01/27/2014 2.0149 2.0237 1.928 1.9886 117,659
01/24/2014 2.05 2.0587 1.9536 1.9536 268,981
01/23/2014 2.0325 2.1025 1.9624 2.0763 402,879
01/22/2014 2.0062 2.1726 2.0062 2.1639 661,100
01/21/2014 1.8923 1.9886 1.8923 1.9448 293,586
01/17/2014 1.9361 1.9536 1.8923 1.8923 271,867
01/16/2014 1.9186 1.9712 1.9098 1.9536 201,178
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 your brokers before you trade


Want to trade FX?