Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	0.7700	0.7700	0.7700	0.7700	5,658	+0.01(+0.79%)
Apr 26, 2012		0.7640	0.7640	0.7640	0	+0.00(+0.53%)
Apr 25, 2012	0.7600	0.7600	0.7600	0.7600	5,000	+0.01(+1.33%)
Apr 23, 2012		0.7500	0.7500	0.7500	0	-0.02(-2.60%)
Apr 20, 2012	0.7900	0.7900	0.7700	0.7700	10,000	+0.00(+0.00%)
Apr 19, 2012	0.7700	0.7700	0.7700	0.7700	5,000	-0.02(-2.53%)
Apr 13, 2012		0.7900	0.7900	0.7900	0	+0.02(+2.60%)
Apr 12, 2012	0.7650	0.7700	0.7650	0.7700	1,500	+0.01(+1.32%)
Apr 05, 2012		0.7600	0.7600	0.7600	0	-0.01(-1.30%)
Apr 04, 2012	0.7700	0.7700	0.7700	0.7700	37,864	+0.01(+1.18%)
Apr 02, 2012		0.7610	0.7610	0.7610	0	+0.00(+0.13%)
Mar 30, 2012	0.7600	0.7600	0.7600	0.7600	251,895	-0.02(-1.94%)
Mar 29, 2012	0.7750	0.7750	0.7750	0.7750	5,000	-0.02(-2.52%)
Mar 28, 2012	0.7950	0.7950	0.7950	0.7950	100	+0.03(+3.25%)
Mar 27, 2012	0.7700	0.7700	0.7700	0.7700	2,066	+0.01(+1.32%)
Mar 26, 2012	0.7600	0.7600	0.7600	0.7600	17,009	-0.02(-1.94%)
Mar 23, 2012	0.7650	0.7830	0.7650	0.7750	16,742	-0.02(-2.52%)
Mar 22, 2012	0.7800	0.7950	0.7800	0.7950	121,000	+0.02(+1.92%)
Mar 21, 2012	0.7800	0.7800	0.7800	0.7800	10,742	+0.00(+0.52%)
Mar 20, 2012	0.7760	0.7760	0.7760	0.7760	23,500	-0.01(-1.77%)
Mar 19, 2012	0.7900	0.7900	0.7900	0.7900	100	-0.01(-1.25%)
Mar 16, 2012	0.8000	0.8000	0.8000	0.8000	5,500	-0.01(-1.84%)
Mar 15, 2012	0.8000	0.8150	0.7950	0.8150	54,236	+0.00(+0.62%)
Mar 13, 2012		0.8100	0.8100	0.8100	0	+0.01(+1.25%)
Mar 12, 2012	0.8000	0.8000	0.8000	0.8000	7,000	+0.01(+0.63%)
Mar 08, 2012		0.7950	0.7950	0.7950	0	+0.02(+1.92%)
Mar 07, 2012	0.7800	0.7800	0.7800	0.7800	215	-0.01(-0.64%)
Mar 06, 2012	0.7850	0.8050	0.7810	0.7850	34,700	-0.03(-3.68%)
Mar 05, 2012	0.8400	0.8400	0.8150	0.8150	22,000	-0.02(-1.81%)
Mar 01, 2012		0.8300	0.8300	0.8300	0	+0.00(+0.00%)
Feb 29, 2012	0.8350	0.8350	0.8300	0.8300	37,809	+0.00(+0.00%)
Feb 28, 2012	0.8300	0.8300	0.8300	0.8300	1,000	-0.02(-1.78%)
Feb 24, 2012		0.8450	0.8450	0.8450	0	-0.01(-0.59%)
Feb 21, 2012		0.8500	0.8500	0.8500	0	+0.04(+4.29%)
Feb 16, 2012		0.8150	0.8150	0.8150	0	+0.01(+1.24%)
Feb 14, 2012		0.8050	0.8050	0.8050	0	-0.01(-0.62%)
Feb 06, 2012		0.8100	0.8100	0.8100	0	-0.00(-0.61%)
Feb 02, 2012		0.8150	0.8150	0.8150	0	+0.01(+1.87%)
Feb 01, 2012	0.7900	0.8000	0.7900	0.8000	29,260	+0.02(+1.91%)
Jan 31, 2012	0.7850	0.8150	0.7850	0.7850	9,100	-0.02(-1.88%)
Jan 25, 2012	0.8000	0.8000	0.8000	0.8000	0	+0.01(+0.63%)
Jan 24, 2012	0.7950	0.7950	0.7950	0.7950	9,000	-0.01(-0.63%)
Jan 23, 2012	0.7700	0.8000	0.7700	0.8000	23,500	+0.03(+3.90%)
Jan 20, 2012	0.7700	0.7700	0.7700	0.7700	14,000	+0.00(+0.00%)
Jan 19, 2012	0.7700	0.7700	0.7700	0.7700	2,118	-0.01(-1.28%)
Jan 18, 2012	0.7800	0.7800	0.7800	0.7800	200	+0.03(+4.00%)
Jan 17, 2012	0.7500	0.7500	0.7500	0.7500	11,765	+0.03(+4.17%)
Jan 13, 2012	0.7200	0.7200	0.7200	0.7200	3,000	+0.02(+2.86%)
Jan 09, 2012		0.7000	0.7000	0.7000	0	+0.01(+1.45%)
Jan 04, 2012		0.6900	0.6900	0.6900	0	+0.00(+0.73%)
Dec 30, 2011	0.6850	0.6850	0.6850	0.6850	17,745	-0.00(-0.72%)
Dec 29, 2011	0.6900	0.6900	0.6900	0.6900	5,000	-0.01(-0.72%)
Dec 27, 2011	0.6950	0.6950	0.6950	0.6950	0	-0.02(-2.11%)
Dec 23, 2011	0.7100	0.7100	0.7100	0.7100	1,500	+0.01(+1.43%)
Dec 20, 2011	0.7000	0.7000	0.7000	0.7000	0	+0.01(+2.19%)
Dec 19, 2011	0.6850	0.6850	0.6850	0.6850	126,515	+0.00(+0.00%)
Dec 16, 2011	0.6850	0.6850	0.6850	0.6850	5,693	-0.01(-2.14%)
Dec 12, 2011	0.7000	0.7000	0.7000	0.7000	0	-0.02(-2.10%)
Dec 08, 2011		0.7150	0.7150	0.7150	0	-0.03(-3.38%)
Dec 06, 2011		0.7400	0.7400	0.7400	3,117,359	-0.01(-0.67%)
Dec 05, 2011	0.7450	0.7450	0.7450	0.7450	700	+0.03(+3.47%)
Dec 02, 2011	0.7200	0.7200	0.7200	0.7200	71,000	+0.00(+0.00%)
Nov 30, 2011		0.7200	0.7200	0.7200	0	+0.05(+7.46%)
Nov 29, 2011	0.6700	0.6700	0.6700	0.6700	3,000	+0.00(+0.00%)
Nov 28, 2011	0.6700	0.6700	0.6700	0.6700	77,902	+0.04(+6.35%)
Nov 25, 2011	0.6500	0.6500	0.6300	0.6300	3,000	-0.01(-1.73%)
Nov 23, 2011	0.6800	0.6800	0.6411	0.6411	6,000	-0.02(-3.59%)
Nov 21, 2011		0.6650	0.6650	0.6650	0	-0.02(-2.92%)
Nov 17, 2011	0.6850	0.6850	0.6850	0.6850	0	-0.01(-1.44%)
Nov 16, 2011	0.6950	0.6950	0.6950	0.6950	1,000	-0.01(-1.42%)
Nov 15, 2011	0.7050	0.7050	0.7050	0.7050	3,000	+0.03(+5.22%)
Nov 14, 2011	0.6950	0.6950	0.6600	0.6700	354,300	-0.03(-4.29%)
Nov 11, 2011	0.7000	0.7000	0.7000	0.7000	900	+0.01(+2.19%)
Nov 10, 2011	0.7191	0.7191	0.6850	0.6850	4,000	-0.05(-7.43%)
Nov 08, 2011		0.7400	0.7400	0.7400	0	+0.00(+0.00%)
Nov 07, 2011	0.7400	0.7400	0.7400	0.7400	7,100	+0.01(+1.37%)
Nov 04, 2011	0.7300	0.7300	0.7300	0.7300	2,725	+0.03(+4.29%)
Nov 01, 2011		0.7000	0.7000	0.7000	0	-0.04(-5.41%)
Oct 31, 2011	0.7400	0.7400	0.7400	0.7400	2,000	-0.02(-2.63%)
Oct 28, 2011	0.7400	0.7600	0.7400	0.7600	2,150	+0.01(+1.33%)
Oct 27, 2011	0.7200	0.7500	0.7200	0.7500	12,500	+0.07(+11.11%)
Oct 25, 2011		0.6750	0.6750	0.6750	0	+0.01(+0.75%)
Oct 24, 2011	0.6700	0.6700	0.6700	0.6700	1,609	+0.00(+0.00%)
Oct 19, 2011	0.6700	0.6700	0.6700	0.6700	0	+0.01(+1.52%)
Oct 18, 2011	0.6450	0.6600	0.6450	0.6600	18,500	+0.00(+0.00%)
Oct 17, 2011	0.6600	0.6600	0.6600	0.6600	4,900	+0.00(+0.00%)
Oct 14, 2011	0.6750	0.6750	0.6600	0.6600	35,100	+0.00(+0.00%)
Oct 13, 2011	0.6600	0.6600	0.6600	0.6600	19,509	-0.03(-4.35%)
Oct 12, 2011	0.6850	0.6900	0.6850	0.6900	5,000	+0.05(+7.81%)
Oct 11, 2011	0.6400	0.6400	0.6400	0.6400	990	+0.01(+0.79%)
Oct 10, 2011	0.6100	0.6350	0.6100	0.6350	1,215	+0.06(+9.48%)
Oct 05, 2011		0.5800	0.5800	0.5800	0	-0.01(-0.85%)
Oct 03, 2011	0.5850	0.5850	0.5850	0.5850	0	-0.02(-2.50%)
Sep 30, 2011	0.6250	0.6250	0.6000	0.6000	35,859	-0.04(-6.25%)
Sep 29, 2011	0.6400	0.6400	0.6400	0.6400	750	-0.02(-3.03%)
Sep 28, 2011	0.6600	0.6600	0.6600	0.6600	400	+0.02(+2.33%)
Sep 26, 2011	0.6450	0.6450	0.6450	0.6450	0	-0.01(-0.77%)
Sep 23, 2011	0.6500	0.6500	0.6500	0.6500	4,000	+0.02(+3.17%)
Sep 22, 2011	0.6600	0.6600	0.6300	0.6300	18,050	-0.06(-8.70%)
Sep 21, 2011	0.7000	0.7000	0.6900	0.6900	5,100	-0.02(-2.82%)
Sep 20, 2011	0.7100	0.7100	0.7100	0.7100	57,400	+0.00(+0.00%)
Sep 19, 2011	0.7100	0.7100	0.7100	0.7100	1,828	-0.01(-0.70%)
Sep 16, 2011	0.7150	0.7150	0.7150	0.7150	2,000	-0.01(-1.38%)
Sep 15, 2011	0.7300	0.7300	0.7150	0.7250	70,000	+0.02(+2.84%)
Sep 13, 2011	0.7050	0.7050	0.7050	0.7050	0	+0.00(+0.00%)
Sep 12, 2011	0.7190	0.7190	0.7050	0.7050	28,512	-0.02(-2.08%)
Sep 08, 2011		0.7200	0.7200	0.7200	0	-0.02(-2.04%)
Sep 06, 2011		0.7350	0.7350	0.7350	0	-0.01(-0.68%)
Sep 01, 2011		0.7400	0.7400	0.7400	0	+0.01(+0.68%)
Aug 30, 2011		0.7350	0.7350	0.7350	0	+0.03(+4.26%)
Aug 29, 2011	0.7050	0.7050	0.6850	0.7050	149,000	+0.03(+5.22%)
Aug 23, 2011		0.6700	0.6700	0.6700	0	-0.02(-2.19%)
Aug 19, 2011		0.6850	0.6850	0.6850	0	+0.01(+1.48%)
Aug 18, 2011	0.6750	0.6750	0.6750	0.6750	1,000	-0.05(-7.53%)
Aug 15, 2011		0.7300	0.7300	0.7300	0	+0.06(+9.77%)
Aug 12, 2011	0.6650	0.6650	0.6650	0.6650	489	-0.01(-1.48%)
Aug 11, 2011	0.6750	0.6750	0.6750	0.6750	1,000	+0.02(+2.27%)
Aug 10, 2011	0.6800	0.6800	0.6600	0.6600	60,162	-0.03(-5.04%)
Aug 09, 2011	0.6950	0.6950	0.6950	0.6950	2,500	+0.00(+0.00%)
Aug 08, 2011	0.7050	0.7100	0.6850	0.6950	52,110	-0.06(-7.95%)
Aug 05, 2011	0.7350	0.7550	0.7200	0.7550	40,675	-0.02(-2.58%)
Aug 04, 2011	0.7750	0.7750	0.7750	0.7750	1,600	-0.01(-0.64%)
Aug 03, 2011	0.7800	0.7800	0.7600	0.7800	12,920	-0.02(-1.89%)
Aug 01, 2011		0.7950	0.7950	0.7950	0	+0.01(+0.63%)
Jul 29, 2011	0.8200	0.8200	0.7900	0.7900	8,430	-0.03(-3.66%)
Jul 26, 2011		0.8200	0.8200	0.8200	0	+0.03(+3.80%)
Jul 25, 2011	0.7800	0.7900	0.7800	0.7900	22,410	+0.01(+0.64%)
Jul 22, 2011	0.7850	0.7850	0.7850	0.7850	4,089	-0.01(-1.26%)
Jul 21, 2011	0.7950	0.7950	0.7950	0.7950	2,120	+0.03(+3.25%)
Jul 20, 2011	0.7950	0.7950	0.7700	0.7700	3,500	+0.00(+0.00%)
Jul 19, 2011	0.7700	0.7700	0.7700	0.7700	5,250	+0.01(+0.65%)
Jul 18, 2011	0.7600	0.7650	0.7600	0.7650	41,500	+0.01(+0.66%)
Jul 15, 2011	0.7600	0.7600	0.7600	0.7600	709	-0.01(-1.30%)
Jul 14, 2011	0.7650	0.7700	0.7650	0.7700	30,252	-0.02(-1.91%)
Jul 13, 2011	0.7800	0.7850	0.7800	0.7850	15,000	+0.01(+0.64%)
Jul 12, 2011	0.7800	0.7800	0.7800	0.7800	400	-0.01(-1.27%)
Jul 11, 2011	0.8000	0.8000	0.7900	0.7900	8,725	-0.02(-2.47%)
Jul 08, 2011	0.8000	0.8100	0.8000	0.8100	10,900	-0.01(-1.82%)
Jul 07, 2011	0.8200	0.8250	0.8200	0.8250	300	+0.01(+1.85%)
Jul 05, 2011		0.8100	0.8100	0.8100	0	-0.01(-1.82%)
Jul 01, 2011	0.8250	0.8250	0.8250	0.8250	309	+0.00(+0.00%)
Jun 30, 2011	0.8250	0.8250	0.8250	0.8250	21,000	+0.02(+2.48%)
Jun 29, 2011	0.8050	0.8050	0.8050	0.8050	21,000	-0.03(-3.59%)
Jun 28, 2011	0.8200	0.8350	0.8200	0.8350	1,100	+0.02(+2.45%)
Jun 27, 2011	0.8150	0.8150	0.8150	0.8150	2,000	+0.01(+1.24%)
Jun 23, 2011		0.8050	0.8050	0.8050	0	-0.02(-2.42%)
Jun 21, 2011		0.8250	0.8250	0.8250	0	-0.02(-1.79%)
Jun 20, 2011	0.8300	0.8500	0.8300	0.8400	100,504	-0.02(-1.75%)
Jun 17, 2011	0.8500	0.8550	0.8500	0.8550	53,162	+0.01(+0.59%)
Jun 16, 2011	0.8500	0.8500	0.8500	0.8500	26,950	-0.02(-2.30%)
Jun 15, 2011	0.9000	0.9000	0.8700	0.8700	3,000	-0.01(-1.14%)
Jun 13, 2011		0.8800	0.8800	0.8800	0	+0.02(+2.33%)
Jun 10, 2011	0.8600	0.8900	0.8600	0.8600	17,100	-0.02(-1.71%)
Jun 09, 2011	0.8750	0.8750	0.8750	0.8750	2,000	-0.02(-1.69%)
Jun 08, 2011	0.8900	0.9000	0.8900	0.8900	11,000	-0.02(-1.66%)
Jun 07, 2011	0.9050	0.9050	0.9050	0.9050	44,000	+0.01(+0.56%)
Jun 03, 2011		0.9000	0.9000	0.9000	0	+0.00(+0.00%)
May 24, 2011	0.9000	0.9000	0.9000	0.9000	846	+0.01(+0.56%)
May 23, 2011	0.8950	0.8950	0.8950	0.8950	17,376	-0.02(-1.65%)
May 18, 2011	0.9100	0.9100	0.9100	0.9100	0	+0.01(+0.55%)
May 16, 2011		0.9050	0.9050	0.9050	0	-0.02(-1.63%)
May 13, 2011	0.9200	0.9200	0.9200	0.9200	27,746	+0.01(+1.10%)
May 12, 2011	0.9100	0.9100	0.9100	0.9100	100	-0.01(-1.09%)
May 11, 2011	0.9400	0.9400	0.9200	0.9200	6,160	+0.00(+0.00%)
May 10, 2011	0.9150	0.9200	0.9150	0.9200	4,000	+0.01(+0.55%)
May 09, 2011	0.9150	0.9150	0.9150	0.9150	2,000	-0.01(-0.54%)
May 06, 2011	0.9150	0.9200	0.9150	0.9200	2,500	+0.01(+1.10%)
May 05, 2011	0.9050	0.9100	0.9050	0.9100	15,746	+0.00(+0.00%)
May 04, 2011	0.9250	0.9250	0.9100	0.9100	21,491	-0.04(-4.71%)
May 03, 2011	0.9500	0.9550	0.9500	0.9550	4,300	-0.01(-0.52%)

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