Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CSOP MSCI China A International (NY: CNHX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.77 25.77 25.77 25.77 0 +0.07(+0.26%)
Apr 29, 2019 25.70 25.70 25.70 25.70 0 -0.04(-0.16%)
Apr 26, 2019 25.75 25.75 25.75 25.75 0 -0.01(-0.04%)
Apr 25, 2019 25.76 25.76 25.76 25.76 0 -0.56(-2.12%)
Apr 24, 2019 26.31 26.31 26.31 26.31 0 -0.12(-0.46%)
Apr 23, 2019 26.44 26.44 26.44 26.44 0 -0.00(-0.01%)
Apr 22, 2019 26.44 26.44 26.44 26.44 7 -0.37(-1.37%)
Apr 18, 2019 26.81 26.81 26.81 26.81 0 +0.01(+0.05%)
Apr 17, 2019 26.80 26.80 26.80 26.80 0 -0.00(-0.00%)
Apr 16, 2019 26.80 26.80 26.80 26.80 0 +0.76(+2.93%)
Apr 15, 2019 26.03 26.03 26.03 26.03 0 -0.63(-2.35%)
Apr 12, 2019 26.66 26.66 26.66 26.66 0 +0.41(+1.55%)
Apr 11, 2019 26.25 26.25 26.25 26.25 21 -0.54(-2.01%)
Apr 10, 2019 26.79 26.79 26.79 26.79 0 +0.13(+0.49%)
Apr 09, 2019 26.66 26.66 26.66 26.66 0 -0.09(-0.35%)
Apr 08, 2019 26.69 26.76 26.69 26.76 109 -0.22(-0.82%)
Apr 05, 2019 26.98 26.98 26.98 26.98 0 +0.20(+0.76%)
Apr 04, 2019 26.77 26.77 26.77 26.77 0 +0.38(+1.45%)
Apr 03, 2019 26.39 26.39 26.39 26.39 0 +0.25(+0.97%)
Apr 02, 2019 26.14 26.14 26.14 26.14 0 -0.11(-0.42%)
Apr 01, 2019 26.25 26.25 26.25 26.25 27 +0.74(+2.89%)
Mar 29, 2019 25.51 25.51 25.51 25.51 109 +0.83(+3.37%)
Mar 28, 2019 24.68 24.68 24.68 24.68 0 +0.06(+0.26%)
Mar 27, 2019 24.61 24.61 24.61 24.61 0 +0.11(+0.44%)
Mar 26, 2019 24.50 24.50 24.50 24.50 0 -0.20(-0.82%)
Mar 25, 2019 24.71 24.71 24.71 24.71 0 -0.28(-1.14%)
Mar 22, 2019 24.99 24.99 24.99 24.99 0 -0.35(-1.38%)
Mar 21, 2019 25.34 25.34 25.34 25.34 0 +0.09(+0.34%)
Mar 20, 2019 25.26 25.26 25.26 25.26 0 +0.02(+0.09%)
Mar 19, 2019 25.23 25.23 25.23 25.23 0 -0.17(-0.67%)
Mar 18, 2019 25.40 25.40 25.40 25.40 0 +0.68(+2.73%)
Mar 15, 2019 24.73 24.73 24.73 24.73 0 +0.31(+1.27%)
Mar 14, 2019 24.42 24.42 24.42 24.42 0 -0.17(-0.70%)
Mar 13, 2019 24.59 24.59 24.59 24.59 49 -0.22(-0.88%)
Mar 12, 2019 24.81 24.81 24.81 24.81 0 +0.00(+0.00%)
Mar 11, 2019 24.81 24.81 24.81 24.81 0 +0.85(+3.54%)
Mar 08, 2019 23.96 23.96 23.96 23.96 0 -0.80(-3.22%)
Mar 07, 2019 24.76 24.76 24.76 24.76 32 -0.49(-1.95%)
Mar 06, 2019 25.25 25.25 25.25 25.25 0 +0.08(+0.33%)
Mar 05, 2019 25.17 25.17 25.17 25.17 27 +0.11(+0.46%)
Mar 04, 2019 25.05 25.05 25.05 25.05 54 +0.21(+0.85%)
Mar 01, 2019 24.84 24.84 24.84 24.84 0 +0.61(+2.50%)
Feb 28, 2019 24.24 24.24 24.24 24.24 0 +0.00(+0.02%)
Feb 27, 2019 24.23 24.23 24.23 24.23 0 -0.14(-0.59%)
Feb 26, 2019 24.38 24.38 24.38 24.38 0 -0.34(-1.38%)
Feb 25, 2019 24.72 24.72 24.72 24.72 0 +1.36(+5.81%)
Feb 22, 2019 23.36 23.36 23.36 23.36 0 +0.48(+2.10%)
Feb 21, 2019 22.89 22.89 22.88 22.88 210 -0.13(-0.59%)
Feb 20, 2019 23.02 23.02 23.02 23.02 0 +0.04(+0.19%)
Feb 19, 2019 22.97 22.97 22.97 22.97 1 +0.48(+2.14%)
Feb 15, 2019 22.43 22.49 22.43 22.49 218 -0.17(-0.76%)
Feb 14, 2019 22.66 22.66 22.66 22.66 0 -0.02(-0.11%)
Feb 13, 2019 22.71 22.71 22.69 22.69 218 +0.41(+1.83%)
Feb 12, 2019 22.28 22.28 22.28 22.28 0 +0.08(+0.35%)
Feb 11, 2019 22.23 22.24 22.19 22.20 352 +0.53(+2.45%)
Feb 08, 2019 21.67 21.67 21.67 21.67 0 -0.08(-0.38%)
Feb 07, 2019 21.75 21.75 21.75 21.75 0 -0.11(-0.50%)
Feb 06, 2019 21.86 21.86 21.86 21.86 0 -0.11(-0.50%)
Feb 05, 2019 21.97 21.97 21.97 21.97 0 +0.13(+0.62%)
Feb 04, 2019 21.84 21.84 21.84 21.84 0 +0.05(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.