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

STV 
$4.24
*  
0.04
0.93%
Get STV Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading STV now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    STV Pre-Market
 
 
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 06-FEB-2015 TO 06-MAY-2015

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.
16:00  4.30  4.32  4.1999  4.24 171,681
05/06/2015 4.25 4.32 4.1999 4.24 171,681
05/05/2015 4.32 4.32 4.25 4.28 146,479
05/04/2015 4.25 4.47 4.25 4.31 262,731
05/01/2015 4.39 4.39 4.23 4.25 57,814
04/30/2015 4.36 4.44 4.22 4.42 231,862
04/29/2015 4.31 4.39 4.22 4.35 105,414
04/28/2015 4.03 4.45 4.01 4.32 373,170
04/27/2015 4.37 4.39 4.2 4.24 99,669
04/24/2015 4.31 4.33 4.19 4.25 176,453
04/23/2015 4.02 4.34 3.93 4.34 304,570
04/22/2015 3.85 4.17 3.8482 4 508,431
04/21/2015 3.8 3.84 3.69 3.81 259,440
04/20/2015 3.94 3.94 3.75 3.8 150,835
04/17/2015 3.95 3.97 3.83 3.93 91,842
04/16/2015 3.9 4.1 3.88 3.94 370,539
04/15/2015 3.85 3.89 3.81 3.88 335,481
04/14/2015 3.77 3.88 3.73 3.86 143,120
04/13/2015 3.89 3.97 3.76 3.79 262,951
04/10/2015 3.95 4 3.85 3.86 196,972
04/09/2015 3.93 4 3.91 3.95 393,507
04/08/2015 3.72 4 3.72 3.93 375,343
04/07/2015 3.82 3.84 3.7 3.74 295,326
04/06/2015 3.79 3.84 3.7 3.82 230,313
04/02/2015 3.74 3.86 3.73 3.82 103,558
04/01/2015 3.68 3.86 3.68 3.75 133,198
03/31/2015 3.68 3.72 3.68 3.69 111,467
03/30/2015 3.7 3.71 3.68 3.69 91,161
03/27/2015 3.73 3.73 3.69 3.7 57,694
03/26/2015 3.7 3.749 3.7 3.71 91,186
03/25/2015 3.66 3.79 3.64 3.71 222,186
03/24/2015 3.62 3.81 3.5001 3.65 230,942
03/23/2015 3.56 3.66 3.56 3.63 97,599
03/20/2015 3.4 3.6 3.38 3.54 161,215
03/19/2015 3.42 3.45 3.39 3.41 101,519
03/18/2015 3.4 3.43 3.37 3.42 49,198
03/17/2015 3.39 3.47 3.33 3.43 86,728
03/16/2015 3.4 3.41 3.23 3.41 159,268
03/13/2015 3.44 3.5 3.42 3.43 119,837
03/12/2015 3.5 3.6 3.5 3.5 119,986
03/11/2015 3.7 3.7 3.55 3.61 145,962
03/10/2015 3.71 3.72 3.6 3.69 118,532
03/09/2015 3.66 3.76 3.6 3.71 103,227
03/06/2015 3.64 3.7 3.6 3.61 127,083
03/05/2015 3.75 3.76 3.6 3.62 206,078
03/04/2015 3.62 3.85 3.62 3.75 261,648
03/03/2015 3.63 3.8 3.63 3.67 164,071
03/02/2015 3.63 3.67 3.6 3.63 69,684
02/27/2015 3.6 3.62 3.555 3.62 172,257
02/26/2015 3.7 3.7 3.55 3.6 92,111
02/25/2015 3.85 3.85 3.56 3.69 188,478
02/24/2015 3.71 3.72 3.62 3.7 72,716
02/23/2015 3.64 3.83 3.56 3.73 155,866
02/20/2015 3.66 3.7 3.59 3.59 139,488
02/19/2015 3.68 3.71 3.66 3.67 51,284
02/18/2015 3.9 3.9 3.7 3.71 148,292
02/17/2015 3.63 3.93 3.63 3.87 268,661
02/13/2015 3.62 3.79 3.55 3.6 263,126
02/12/2015 3.27 3.67 3.26 3.57 409,642
02/11/2015 3.24 3.31 3.22 3.3 115,428
02/10/2015 3.29 3.35 3.22 3.22 86,714
02/09/2015 3.17 3.37 3.17 3.3 148,712
02/06/2015 3.27 3.371 3.2 3.2 138,040
*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?