Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Dec 31, 2018 20.23 20.23 20.23 20.23 109 -0.04(-0.18%)
Dec 28, 2018 20.27 20.27 20.27 20.27 0 +0.15(+0.73%)
Dec 27, 2018 20.12 20.12 20.12 20.12 0 -0.26(-1.28%)
Dec 26, 2018 20.38 20.38 20.38 20.38 0 +0.17(+0.84%)
Dec 24, 2018 20.21 20.21 20.21 20.21 0 +0.04(+0.18%)
Dec 21, 2018 20.18 20.18 20.18 20.18 0 -0.32(-1.57%)
Dec 20, 2018 20.50 20.50 20.50 20.50 0 -0.12(-0.60%)
Dec 19, 2018 20.62 20.62 20.62 20.62 0 -0.38(-1.81%)
Dec 18, 2018 21.01 21.01 21.01 21.01 0 +0.09(+0.41%)
Dec 17, 2018 20.92 20.92 20.92 20.92 0 -0.24(-1.12%)
Dec 14, 2018 21.16 21.16 21.16 21.16 0 -0.29(-1.33%)
Dec 13, 2018 21.44 21.44 21.44 21.44 0 +0.24(+1.14%)
Dec 12, 2018 21.20 21.20 21.20 21.20 0 +0.05(+0.23%)
Dec 11, 2018 21.15 21.15 21.15 21.15 0 +0.07(+0.35%)
Dec 10, 2018 21.08 21.08 21.08 21.08 0 -0.39(-1.81%)
Dec 07, 2018 21.47 21.47 21.47 0 +0.00(+0.00%)
Dec 06, 2018 21.47 21.47 21.47 0 +0.00(+0.00%)
Dec 04, 2018 21.66 21.66 21.47 21.47 336 +0.14(+0.67%)
Dec 03, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 30, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 29, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 28, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 27, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 26, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 23, 2018 21.32 21.32 21.32 21.32 112 +0.00(+0.00%)
Nov 21, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 20, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 19, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 16, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 15, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 14, 2018 21.25 21.32 21.25 21.32 367 -0.36(-1.66%)
Nov 13, 2018 21.68 21.68 21.68 21.68 33 +0.00(+0.00%)
Nov 12, 2018 21.68 21.68 21.68 0 +0.00(+0.00%)
Nov 09, 2018 21.68 21.68 21.68 0 +0.00(+0.00%)
Nov 08, 2018 21.68 21.68 21.68 0 +0.00(+0.00%)
Nov 07, 2018 21.63 21.68 21.63 21.68 1,511 +0.71(+3.38%)
Nov 06, 2018 20.98 20.98 20.98 20.98 1 +0.00(+0.00%)
Nov 05, 2018 20.98 20.98 20.98 0 +0.00(+0.00%)
Nov 02, 2018 20.98 20.98 20.98 0 +0.00(+0.00%)
Nov 01, 2018 20.98 20.98 20.98 0 +0.00(+0.00%)
Oct 31, 2018 20.98 20.98 20.98 0 +0.00(+0.00%)
Oct 30, 2018 20.98 20.98 20.98 0 +0.00(+0.00%)
Oct 29, 2018 20.98 20.98 20.98 0 +0.00(+0.00%)
Oct 26, 2018 20.98 20.98 20.98 0 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 20.98 20.98 20.98 0 +0.00(+0.00%)
Oct 23, 2018 20.98 20.98 20.98 0 +0.00(+0.00%)
Oct 22, 2018 20.98 20.98 20.98 0 +0.00(+0.00%)
Oct 19, 2018 20.98 20.98 20.98 20.98 560 +0.47(+2.30%)
Oct 18, 2018 20.50 20.50 20.50 20.50 560 -0.57(-2.71%)
Oct 17, 2018 21.07 21.07 21.07 0 +0.00(+0.00%)
Oct 16, 2018 21.07 21.07 21.07 21.07 785 -0.05(-0.25%)
Oct 15, 2018 21.13 21.13 21.13 21.13 112 -0.08(-0.38%)
Oct 12, 2018 21.33 21.33 21.21 21.21 1,233 +0.08(+0.38%)
Oct 11, 2018 21.13 21.13 21.13 21.13 1,121 -0.85(-3.85%)
Oct 10, 2018 21.97 21.97 21.97 0 +0.00(+0.00%)
Oct 09, 2018 21.97 21.97 21.97 0 +0.00(+0.00%)
Oct 08, 2018 21.97 21.97 21.97 0 +0.00(+0.00%)
Oct 05, 2018 21.97 21.97 21.97 0 +0.00(+0.00%)
Oct 04, 2018 21.97 21.97 21.97 0 +0.00(+0.00%)
Oct 03, 2018 21.97 21.97 21.97 0 +0.00(+0.00%)
Oct 02, 2018 21.97 21.97 21.97 0 +0.00(+0.00%)
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.