Quantcast

China Fund, Inc. (The) Common Stock Historical Stock Prices

CHN 
$20.3
*  
0.2301
1.15%
Get CHN Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading CHN now
Exchange:NYSE

Community Rating:
View:    CHN After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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 20.36 20.45 20.26 20.30 19,436
03/15/2019 20.01 20.12 20.01 20.0699 27,182
03/14/2019 20.05 20.05 19.881 19.95 6,979
03/13/2019 20.08 20.08 19.97 19.99 18,435
03/12/2019 20.13 20.15 20 20.05 41,043
03/11/2019 19.58 19.95 19.58 19.93 60,282
03/08/2019 19.64 19.71 19.35 19.48 98,713
03/07/2019 20.29 20.29 20 20.03 15,738
03/06/2019 20.65 20.65 20.4041 20.46 24,326
03/05/2019 20.35 20.57 20.35 20.51 39,727
03/04/2019 20.24 20.34 20.1701 20.34 79,151
03/01/2019 19.94 20.14 19.91 20.1 81,099
02/28/2019 19.7 19.8171 19.679 19.79 56,881
02/27/2019 19.68 19.84 19.68 19.84 58,503
02/26/2019 19.85 19.9027 19.67 19.9 84,094
02/25/2019 19.75 19.9 19.75 19.87 143,061
02/22/2019 19.17 19.45 19.17 19.45 83,313
02/21/2019 19.03 19.1 19.007 19.09 67,133
02/20/2019 18.77 19.1 18.77 19.04 108,339
02/19/2019 18.66 18.89 18.66 18.8 78,611
02/15/2019 18.79 18.8093 18.72 18.79 105,118
02/14/2019 18.9 18.9 18.7465 18.84 264,233
02/13/2019 18.9 19.11 18.8857 18.96 28,473
02/12/2019 18.84 18.91 18.84 18.84 62,367
02/11/2019 18.67 18.76 18.65 18.76 53,178
02/08/2019 18.6 18.6 18.43 18.55 31,653
02/07/2019 18.54 18.67 18.4 18.6 57,305
02/06/2019 19.52 19.52 18.67 18.68 108,360
02/05/2019 19.31 19.76 19.31 19.65 182,011
02/04/2019 19.15 19.39 19.15 19.37 138,968
02/01/2019 19.39 19.51 19.13 19.2 190,203
01/31/2019 19.04 19.312 19.04 19.28 102,225
01/30/2019 18.75 19.1 18.75 19.04 161,698
01/29/2019 18.7 18.83 18.7 18.76 72,281
01/28/2019 18.79 18.79 18.56 18.74 56,702
01/25/2019 18.73 18.89 18.7201 18.86 86,919
01/24/2019 18.33 18.53 18.3 18.47 30,953
01/23/2019 18.13 18.35 18.13 18.24 51,656
01/22/2019 18.35 18.35 18.06 18.15 43,695
01/18/2019 18.31 18.49 18.31 18.42 36,138
01/17/2019 17.9 18.33 17.9 18.18 64,239
01/16/2019 17.97 18.18 17.97 18.07 56,549
01/15/2019 17.72 17.95 17.72 17.81 51,217
01/14/2019 17.46 17.72 17.4517 17.62 87,869
01/11/2019 17.67 17.9329 17.65 17.72 57,174
01/10/2019 17.71 17.83 17.66 17.7 97,055
01/09/2019 17.63 17.85 17.29 17.69 55,148
01/08/2019 17.34 17.49 17.27 17.39 49,600
01/07/2019 17.05 17.41 17 17.22 50,032
01/04/2019 16.51 17.0316 16.51 16.97 179,163
01/03/2019 16.6 16.63 16.47 16.51 8,372
01/02/2019 16.64 16.84 16.64 16.71 2,461
12/31/2018 16.77 17 16.7475 16.89 53,957
12/28/2018 16.7 16.91 16.64 16.87 37,116
12/27/2018 16.47 16.75 16.47 16.75 43,840
12/26/2018 16.59 16.85 16.47 16.84 31,066
12/24/2018 16.45 16.6236 16.45 16.45 18,711
12/21/2018 16.52 16.77 16.5 16.6 43,781
12/20/2018 16.8 16.9 16.51 16.51 66,865
12/19/2018 17.73 17.73 17.25 17.34 17,255
12/18/2018 17.73 17.76 17.3649 17.73 17,271
12/17/2018 17.87 17.9057 17.65 17.7 25,867
*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?

Smart Portfolio