Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2013		0.8450	0.8450	0.8450	0	+0.02(+1.93%)
Apr 26, 2013	0.8290	0.8290	0.8290	0.8290	1,000	+0.03(+4.28%)
Apr 24, 2013	0.7950	0.7950	0.7950	0.7950	0	+0.01(+0.63%)
Apr 23, 2013	0.7900	0.7900	0.7900	0.7900	1,500	+0.00(+0.00%)
Apr 19, 2013	0.7900	0.7900	0.7900	0.7900	0	+0.03(+3.27%)
Apr 18, 2013	0.7600	0.7650	0.7600	0.7650	25,000	-0.05(-5.56%)
Apr 12, 2013		0.8100	0.8100	0.8100	0	+0.02(+2.27%)
Apr 11, 2013	0.7920	0.7920	0.7920	0.7920	1,000	-0.01(-0.75%)
Apr 10, 2013	0.7800	0.7980	0.7800	0.7980	12,858	+0.00(+0.38%)
Apr 05, 2013		0.7950	0.7950	0.7950	40,385	-0.00(-0.50%)
Apr 04, 2013	0.7990	0.7990	0.7990	0.7990	2,000	-0.00(-0.13%)
Apr 01, 2013		0.8000	0.8000	0.8000	0	-0.03(-3.61%)
Mar 28, 2013	0.8300	0.8300	0.8300	0.8300	853,868	+0.03(+3.75%)
Mar 25, 2013		0.8000	0.8000	0.8000	0	+0.01(+1.78%)
Mar 22, 2013	0.8100	0.8100	0.7860	0.7860	28,475	+0.00(+0.26%)
Mar 18, 2013		0.7840	0.7840	0.7840	0	-0.01(-1.38%)
Mar 15, 2013	0.7950	0.7950	0.7950	0.7950	3,000	-0.01(-0.75%)
Mar 14, 2013	0.8010	0.8010	0.8010	0.8010	1,000	-0.03(-4.07%)
Mar 12, 2013	0.8350	0.8350	0.8350	0.8350	0	-0.01(-1.18%)
Mar 11, 2013	0.8450	0.8450	0.8450	0.8450	250	+0.01(+0.60%)
Mar 08, 2013	0.8150	0.8500	0.8150	0.8400	37,739	+0.05(+6.06%)
Mar 05, 2013		0.7920	0.7920	0.7920	0	-0.00(-0.50%)
Mar 04, 2013	0.7960	0.7960	0.7960	0.7960	48,641	-0.01(-1.00%)
Mar 01, 2013	0.8070	0.8070	0.8040	0.8040	485,679	-0.01(-0.74%)
Feb 28, 2013	0.8100	0.8100	0.8100	0.8100	87,072	+0.02(+2.53%)
Feb 27, 2013	0.7900	0.7900	0.7900	0.7900	117,794	-0.03(-3.66%)
Feb 20, 2013		0.8200	0.8200	0.8200	0	-0.01(-1.20%)
Feb 19, 2013	0.8300	0.8300	0.8300	0.8300	53,500	+0.00(+0.00%)
Feb 15, 2013	0.8300	0.8300	0.8300	0.8300	160	-0.00(-0.50%)
Feb 14, 2013	0.8342	0.8342	0.8342	0.8342	4,000	-0.01(-1.28%)
Feb 12, 2013		0.8450	0.8450	0.8450	236,000	+0.00(+0.00%)
Feb 11, 2013	0.8400	0.8500	0.8400	0.8450	89,697	+0.03(+3.05%)
Feb 07, 2013		0.8200	0.8200	0.8200	0	+0.00(+0.00%)
Feb 06, 2013	0.8500	0.8500	0.8200	0.8200	1,000	-0.03(-3.87%)
Jan 31, 2013		0.8530	0.8530	0.8530	40,358	-0.02(-2.51%)
Jan 30, 2013	0.8750	0.8750	0.8750	0.8750	5,000	+0.01(+0.57%)
Jan 29, 2013	0.8700	0.8700	0.8700	0.8700	250	+0.01(+1.40%)
Jan 25, 2013		0.8580	0.8580	0.8580	0	+0.00(+0.00%)
Jan 24, 2013	0.8450	0.8580	0.8450	0.8580	2,000	+0.01(+1.30%)
Jan 23, 2013	0.8470	0.8470	0.8470	0.8470	5,900	-0.01(-1.51%)
Jan 22, 2013	0.8450	0.8600	0.8450	0.8600	60,000	+0.00(+0.00%)
Jan 18, 2013	0.8500	0.8600	0.8500	0.8600	5,000	+0.03(+2.99%)
Jan 17, 2013	0.8350	0.8350	0.8350	0.8350	15,000	-0.02(-1.76%)
Jan 15, 2013		0.8500	0.8500	0.8500	0	+0.03(+3.03%)
Jan 14, 2013	0.8250	0.8250	0.8250	0.8250	1,667	+0.01(+0.61%)
Jan 08, 2013		0.8200	0.8200	0.8200	0	-0.03(-2.96%)
Jan 04, 2013	0.8450	0.8450	0.8450	0.8450	0	+0.01(+0.60%)
Jan 03, 2013	0.8400	0.8400	0.8400	0.8400	81,700	+0.02(+2.44%)
Jan 02, 2013	0.8200	0.8200	0.7900	0.8200	8,000	+0.03(+3.80%)
Dec 31, 2012	0.7900	0.7900	0.7900	0.7900	10,000	+0.00(+0.51%)
Dec 28, 2012	0.7860	0.7860	0.7860	0.7860	100	-0.00(-0.51%)
Dec 27, 2012	0.7950	0.7950	0.7900	0.7900	7,700	+0.01(+1.28%)
Dec 21, 2012		0.7800	0.7800	0.7800	0	-0.02(-1.89%)
Dec 18, 2012		0.7950	0.7950	0.7950	0	-0.02(-2.45%)
Dec 17, 2012	0.8150	0.8150	0.8150	0.8150	460	+0.01(+1.87%)
Dec 14, 2012	0.8000	0.8000	0.8000	0.8000	5,000	+0.03(+3.90%)
Dec 07, 2012		0.7700	0.7700	0.7700	0	+0.03(+3.36%)
Nov 28, 2012		0.7450	0.7450	0.7450	0	-0.01(-0.67%)
Nov 27, 2012	0.7500	0.7500	0.7500	0.7500	11,560	+0.01(+0.67%)
Nov 21, 2012		0.7450	0.7450	0.7450	0	+0.02(+2.34%)
Nov 20, 2012	0.7450	0.7450	0.7150	0.7280	14,800	-0.02(-2.93%)
Nov 15, 2012		0.7500	0.7500	0.7500	0	+0.01(+1.35%)
Nov 14, 2012	0.7400	0.7400	0.7400	0.7400	7,405	+0.03(+3.50%)
Nov 13, 2012	0.7150	0.7150	0.7150	0.7150	500	-0.02(-2.05%)
Nov 12, 2012	0.7300	0.7300	0.7300	0.7300	1,000	-0.00(-0.27%)
Nov 09, 2012	0.7550	0.7550	0.7320	0.7320	16,000	-0.02(-3.05%)
Nov 06, 2012		0.7550	0.7550	0.7550	0	+0.01(+0.67%)
Nov 01, 2012	0.7500	0.7500	0.7500	0.7500	0	+0.01(+1.35%)
Oct 31, 2012	0.7400	0.7400	0.7400	0.7400	4,750	+0.00(+0.27%)
Oct 25, 2012		0.7380	0.7380	0.7380	0	+0.00(+0.41%)
Oct 23, 2012		0.7350	0.7350	0.7350	0	-0.00(-0.54%)
Oct 19, 2012	0.7390	0.7390	0.7390	0.7390	2,000	-0.02(-2.76%)
Oct 18, 2012	0.7600	0.7600	0.7600	0.7600	200	+0.00(+0.58%)
Oct 15, 2012		0.7556	0.7556	0.7556	0	+0.04(+5.68%)
Oct 11, 2012		0.7150	0.7150	0.7150	0	+0.02(+2.88%)
Oct 10, 2012	0.6950	0.6950	0.6950	0.6950	1,000	+0.01(+0.72%)
Oct 08, 2012		0.6900	0.6900	0.6900	0	-0.02(-2.27%)
Oct 06, 2012	0.7000	0.7060	0.7000	0.7060	153,000	+0.00(+0.00%)
Oct 05, 2012	0.7000	0.7060	0.7000	0.7060	153,000	+0.02(+3.07%)
Oct 04, 2012	0.6850	0.6850	0.6850	0.6850	5,647	+0.01(+0.74%)
Sep 28, 2012		0.6800	0.6800	0.6800	0	+0.00(+0.15%)
Sep 27, 2012	0.6750	0.6790	0.6750	0.6790	2,974,894	+0.01(+0.89%)
Sep 25, 2012		0.6730	0.6730	0.6730	0	+0.01(+1.20%)
Sep 24, 2012	0.6650	0.6650	0.6650	0.6650	6,868	+0.01(+0.76%)
Sep 20, 2012		0.6600	0.6600	0.6600	0	-0.01(-1.49%)
Sep 19, 2012	0.6700	0.6700	0.6700	0.6700	8,000	+0.01(+1.36%)
Sep 18, 2012	0.6610	0.6610	0.6610	0.6610	500	-0.01(-2.07%)
Sep 17, 2012	0.6730	0.6750	0.6730	0.6750	6,200	+0.02(+2.43%)
Sep 14, 2012	0.6673	0.6700	0.6590	0.6590	6,428	+0.01(+1.85%)
Sep 13, 2012	0.6470	0.6470	0.6470	0.6470	200	-0.00(-0.46%)
Sep 12, 2012	0.6500	0.6500	0.6500	0.6500	828	+0.01(+1.25%)
Sep 11, 2012	0.6600	0.6600	0.6420	0.6420	21,978	-0.02(-3.46%)
Sep 10, 2012	0.6650	0.6650	0.6650	0.6650	300	-0.02(-2.21%)
Sep 07, 2012	0.6800	0.6800	0.6800	0.6800	250	+0.03(+3.82%)
Sep 06, 2012	0.6350	0.6550	0.6350	0.6550	26,600	+0.01(+1.87%)
Aug 30, 2012		0.6430	0.6430	0.6430	0	-0.04(-5.32%)
Aug 29, 2012	0.6791	0.6791	0.6791	0.6791	2,500	+0.01(+0.91%)
Aug 24, 2012		0.6730	0.6730	0.6730	0	+0.00(+0.45%)
Aug 22, 2012		0.6700	0.6700	0.6700	0	-0.03(-4.29%)
Aug 20, 2012		0.7000	0.7000	0.7000	4,000	-0.01(-0.85%)
Aug 14, 2012		0.7060	0.7060	0.7060	0	+0.03(+5.06%)
Aug 08, 2012		0.6720	0.6720	0.6720	0	+0.00(+0.30%)
Aug 03, 2012		0.6700	0.6700	0.6700	0	+0.01(+0.75%)
Aug 01, 2012		0.6650	0.6650	0.6650	0	+0.01(+0.76%)
Jul 31, 2012	0.6600	0.6600	0.6600	0.6600	10,000	+0.01(+1.54%)
Jul 27, 2012		0.6500	0.6500	0.6500	0	+0.02(+3.68%)
Jul 25, 2012		0.6269	0.6269	0.6269	0	+0.01(+1.70%)
Jul 23, 2012		0.6164	0.6164	0.6164	0	-0.01(-1.38%)
Jul 20, 2012	0.6500	0.6500	0.6250	0.6250	114,829	-0.03(-3.85%)
Jul 19, 2012	0.6500	0.6500	0.6500	0.6500	160	+0.04(+6.56%)
Jul 16, 2012		0.6100	0.6100	0.6100	0	-0.00(-0.62%)
Jul 14, 2012	0.6138	0.6138	0.6138	0.6138	6,000	+0.00(+0.00%)
Jul 13, 2012	0.6138	0.6138	0.6138	0.6138	6,000	+0.01(+0.95%)
Jul 12, 2012	0.6080	0.6080	0.6080	0.6080	470	-0.03(-4.25%)
Jul 11, 2012	0.6350	0.6350	0.6350	0.6350	14,000	-0.03(-4.22%)
Jul 09, 2012		0.6630	0.6630	0.6630	0	+0.01(+1.22%)
Jul 06, 2012	0.6550	0.6550	0.6550	0.6550	4,100	-0.03(-5.07%)
Jul 05, 2012	0.6850	0.6900	0.6850	0.6900	15,200	+0.01(+1.92%)
Jun 29, 2012	0.6770	0.6770	0.6770	0.6770	0	+0.02(+3.36%)
Jun 28, 2012	0.6550	0.6550	0.6550	0.6550	15,000	-0.01(-1.50%)
Jun 26, 2012		0.6650	0.6650	0.6650	0	+0.01(+1.53%)
Jun 25, 2012	0.6600	0.6600	0.6550	0.6550	175,000	-0.03(-3.68%)
Jun 22, 2012	0.6800	0.6800	0.6800	0.6800	3,100	+0.00(+0.59%)
Jun 20, 2012	0.6760	0.6760	0.6760	0.6760	0	+0.01(+0.90%)
Jun 19, 2012	0.6700	0.6700	0.6700	0.6700	3,248	+0.00(+0.00%)
Jun 18, 2012	0.6700	0.6700	0.6700	0.6700	1,901	+0.01(+0.90%)
Jun 14, 2012		0.6640	0.6640	0.6640	0	-0.02(-2.50%)
Jun 13, 2012	0.6810	0.6810	0.6810	0.6810	5,771	-0.00(-0.58%)
Jun 12, 2012	0.6710	0.6850	0.6710	0.6850	29,000	+0.01(+1.48%)
Jun 11, 2012	0.6750	0.6750	0.6750	0.6750	8,370	-0.01(-2.17%)
Jun 08, 2012	0.6900	0.6900	0.6900	0.6900	4,000	-0.02(-2.82%)
Jun 07, 2012	0.7100	0.7250	0.7100	0.7100	22,000	+0.02(+3.65%)
Jun 05, 2012		0.6850	0.6850	0.6850	0	-0.00(-0.15%)
Jun 01, 2012	0.6860	0.6860	0.6860	0.6860	0	-0.02(-2.70%)
May 31, 2012	0.6900	0.7050	0.6900	0.7050	7,175	+0.03(+5.22%)
May 30, 2012	0.6700	0.6700	0.6700	0.6700	6,783	+0.02(+3.08%)
May 24, 2012		0.6500	0.6500	0.6500	0	+0.00(+0.00%)
May 23, 2012	0.6500	0.6500	0.6500	0.6500	2,000	-0.04(-5.80%)
May 22, 2012	0.6900	0.6900	0.6900	0.6900	29,000	+0.02(+2.99%)
May 21, 2012	0.6700	0.6700	0.6700	0.6700	6,500	+0.00(+0.00%)
May 17, 2012		0.6700	0.6700	0.6700	0	-0.02(-2.19%)
May 16, 2012	0.6850	0.6850	0.6850	0.6850	2,500	-0.03(-4.06%)
May 11, 2012		0.7140	0.7140	0.7140	0	-0.03(-3.51%)
May 10, 2012	0.7200	0.7400	0.7200	0.7400	6,000	-0.01(-1.33%)
May 07, 2012		0.7500	0.7500	0.7500	0	-0.01(-0.66%)
May 04, 2012	0.7700	0.7700	0.7550	0.7550	31,209	-0.02(-2.58%)
May 02, 2012		0.7750	0.7750	0.7750	0	+0.01(+0.65%)

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.

Financial News

China Construction Bank Corp (OP: CICHF )

Historical Prices

Popular Pages