Quantcast
CHNA

Historical Stock Prices

$24.2344
*  
0.1847
0.76%
Get CHNA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading CHNA now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 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 18-JAN-2019 TO 18-APR-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.
04/18/2019 24.2695 24.2695 24.125 24.2344 6,121
04/17/2019 24.535 24.535 24.4191 24.4191 795
04/16/2019 24.6667 24.7673 24.6667 24.6826 757
04/15/2019 24.91 24.91 24.67 24.67 1,682
04/12/2019 25.2153 25.2153 25 25.01 10,164
04/11/2019 25.0395 25.0395 24.8 24.8 8,424
04/10/2019 25.241 25.43 25.241 25.43 4,506
04/09/2019 25.01 25.03 25 25.0059 3,030
04/08/2019 25 25 24.29 24.8199 6,122
04/05/2019 24.68 24.68 24.28 24.2899 2,640
04/04/2019 24.48 24.48 24.21 24.27 1,810
04/03/2019 24.37 24.37 24.2 24.27 4,733
04/02/2019 24.09 24.09 24.09 24.09 250
04/01/2019 24.21 24.21 24.095 24.0999 3,712
03/29/2019 23.09 23.76 23.09 23.75 23,654
03/28/2019 23.0688 23.1708 22.9705 23.1 2,322
03/27/2019 23.07 23.15 23 23.15 1,101
03/26/2019 23.04 23.0699 23.03 23.03 11,560
03/25/2019 23.15 23.15 23.0392 23.0392 5,569
03/22/2019 23.73 23.73 22.9701 23.2701 26,947
03/21/2019 23.505 23.7301 23.505 23.7301 1,613
03/20/2019 23.3 23.7863 23.3 23.7589 2,165
03/19/2019 23.78 23.84 23.708 23.8041 6,405
03/18/2019 23.28 23.38 23.259 23.38 5,565
03/15/2019 23.23 23.23 22.9215 22.95 3,798
03/14/2019 22.41 22.6327 21.49 22.5712 2,744
03/13/2019 23.17 23.17 22.85 22.87 16,819
03/12/2019 22.7901 23.06 22.7901 22.9278 1,628
03/11/2019 22.31 22.713 22.31 22.6764 397
03/08/2019 22.26 22.26 21.92 21.9904 1,534
03/07/2019 23.09 23.09 22.5659 22.5846 1,953
03/06/2019 23.365 23.365 23.32 23.3499 1,716
03/05/2019 23.44 23.44 23.1869 23.4399 1,320
03/04/2019 23.28 23.28 23.28 23.28 622
03/01/2019 22.7 22.7 22.4083 22.4554 1,824
02/28/2019 22.42 22.42 22.42 22.42 276
02/27/2019 22.1927 22.1927 22.089 22.12 1,802
02/26/2019 22.3778 22.39 22.3778 22.3802 448
02/25/2019 22.52 22.52 22.23 22.23 1,019
02/22/2019 21.5799 21.5799 21.5799 21.5799 00
02/21/2019 21.5799 21.5799 21.5799 21.5799 00
02/20/2019 21.506 21.5799 21.506 21.5799 914
02/19/2019 21.7994 21.7994 21.741 21.7895 502
02/15/2019 21.9525 21.9525 21.9525 21.9525 1,003
02/14/2019 22.045 22.09 22.045 22.09 465
02/13/2019 21.8251 21.8936 21.8251 21.8485 638
02/12/2019 21.67 21.83 21.67 21.83 458
02/11/2019 21.19 21.2739 21.1373 21.1373 628
02/08/2019 21.05 21.115 21.05 21.115 1,345
02/07/2019 21.202 21.2035 21 21.093 2,185
02/06/2019 21.4065 21.4065 21.4065 21.4065 106
02/05/2019 21.3596 21.3596 21.3596 21.3596 377
02/04/2019 21.1753 21.1753 21.15 21.15 654
02/01/2019 21.56 21.56 21.11 21.11 2,662
01/31/2019 21.0301 21.09 20.81 21.0441 1,921
01/30/2019 20.59 20.59 20.59 20.59 153
01/29/2019 20.52 20.6829 20.52 20.6197 2,885
01/28/2019 20.17 20.4475 20.17 20.4475 346
01/25/2019 20.45 20.6495 19.661 20.5931 3,885
01/24/2019 20.4501 20.5716 20.4501 20.5716 857
01/23/2019 20.36 20.36 20.36 20.36 505
01/22/2019 20.55 20.55 20.1201 20.1201 1,426
01/18/2019 20.73 21.01 20.73 21.0099 2,843
*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