Skip to main content
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 (%)
Jul 31, 2019 25.64 25.64 25.64 25.64 0 -0.15(-0.60%)
Jul 30, 2019 25.79 25.79 25.79 25.79 0 -0.16(-0.62%)
Jul 29, 2019 25.95 25.95 25.95 25.95 0 +0.05(+0.18%)
Jul 26, 2019 25.91 25.91 25.91 25.91 0 +0.21(+0.82%)
Jul 25, 2019 25.70 25.70 25.70 25.70 0 -0.00(-0.00%)
Jul 24, 2019 25.70 25.70 25.70 25.70 0 +0.14(+0.56%)
Jul 23, 2019 25.55 25.55 25.55 25.55 0 +0.14(+0.56%)
Jul 22, 2019 25.41 25.41 25.41 25.41 0 -0.05(-0.18%)
Jul 19, 2019 25.46 25.46 25.46 25.46 0 +0.05(+0.20%)
Jul 18, 2019 25.41 25.41 25.41 25.41 0 -0.05(-0.18%)
Jul 17, 2019 25.45 25.45 25.45 25.45 0 -0.05(-0.20%)
Jul 16, 2019 25.50 25.50 25.50 25.50 0 -0.10(-0.38%)
Jul 15, 2019 25.60 25.60 25.60 25.60 0 +0.18(+0.71%)
Jul 12, 2019 25.42 25.42 25.42 25.42 0 +0.13(+0.50%)
Jul 11, 2019 25.29 25.29 25.29 25.29 0 -0.18(-0.71%)
Jul 10, 2019 25.47 25.47 25.47 25.47 0 +0.00(+0.01%)
Jul 09, 2019 25.47 25.47 25.47 25.47 0 -0.04(-0.18%)
Jul 08, 2019 25.52 25.52 25.52 25.52 0 -0.28(-1.10%)
Jul 05, 2019 25.80 25.80 25.80 25.80 0 -0.29(-1.12%)
Jul 03, 2019 26.09 26.09 26.09 26.09 0 -0.14(-0.54%)
Jul 02, 2019 26.23 26.23 26.23 26.23 0 -0.06(-0.21%)
Jul 01, 2019 26.29 26.29 26.29 26.29 0 +0.64(+2.48%)
Jun 28, 2019 25.65 25.65 25.65 25.65 0 +0.07(+0.27%)
Jun 27, 2019 25.58 25.58 25.58 25.58 0 +0.13(+0.52%)
Jun 26, 2019 25.45 25.45 25.45 25.45 0 +0.15(+0.59%)
Jun 25, 2019 25.30 25.30 25.30 25.30 0 -0.37(-1.44%)
Jun 24, 2019 25.67 25.67 25.67 25.67 0 +0.16(+0.64%)
Jun 21, 2019 25.55 25.55 25.51 25.51 328 -0.20(-0.78%)
Jun 20, 2019 25.71 25.71 25.71 25.71 1 +0.67(+2.66%)
Jun 19, 2019 25.05 25.05 25.05 25.05 0 +0.05(+0.19%)
Jun 18, 2019 25.00 25.00 25.00 25.00 0 +0.46(+1.88%)
Jun 17, 2019 24.54 24.54 24.54 24.54 0 +0.14(+0.57%)
Jun 14, 2019 24.40 24.40 24.40 24.40 0 -0.29(-1.18%)
Jun 13, 2019 24.69 24.69 24.69 24.69 0 +0.06(+0.24%)
Jun 12, 2019 24.63 24.63 24.63 24.63 0 -0.19(-0.77%)
Jun 11, 2019 24.82 24.82 24.82 24.82 0 +0.53(+2.20%)
Jun 10, 2019 24.29 24.29 24.29 24.29 0 +0.09(+0.37%)
Jun 07, 2019 24.20 24.20 24.20 24.20 0 +0.19(+0.79%)
Jun 06, 2019 24.01 24.01 24.01 24.01 54 -0.15(-0.63%)
Jun 05, 2019 24.16 24.16 24.16 24.16 0 -0.23(-0.93%)
Jun 04, 2019 24.39 24.39 24.39 24.39 0 -0.02(-0.08%)
Jun 03, 2019 24.41 24.41 24.41 24.41 0 +0.15(+0.61%)
May 31, 2019 24.28 24.28 24.26 24.26 328 -0.07(-0.30%)
May 30, 2019 24.33 24.33 24.33 24.33 0 -0.10(-0.40%)
May 29, 2019 24.43 24.43 24.43 24.43 0 +0.48(+2.00%)
May 28, 2019 23.95 23.95 23.95 0 +0.00(+0.00%)
May 24, 2019 23.95 23.95 23.95 0 +0.00(+0.00%)
May 23, 2019 23.95 23.95 23.95 23.95 0 -0.32(-1.30%)
May 22, 2019 24.26 24.26 24.26 24.26 0 -0.06(-0.26%)
May 21, 2019 24.33 24.33 24.33 24.33 0 +0.37(+1.56%)
May 20, 2019 23.95 23.95 23.95 23.95 3 -0.27(-1.13%)
May 17, 2019 24.23 24.23 24.23 24.23 0 -0.71(-2.83%)
May 16, 2019 24.93 24.93 24.93 24.93 0 +0.32(+1.31%)
May 15, 2019 24.61 24.61 24.61 24.61 0 +0.26(+1.08%)
May 14, 2019 24.35 24.35 24.35 24.35 0 +0.62(+2.61%)
May 13, 2019 23.73 23.73 23.73 23.73 0 -0.79(-3.24%)
May 10, 2019 24.52 24.52 24.52 24.52 0 +0.50(+2.09%)
May 09, 2019 24.02 24.02 24.02 24.02 0 -0.18(-0.76%)
May 08, 2019 24.20 24.20 24.20 24.20 0 +0.01(+0.04%)
May 07, 2019 24.19 24.19 24.19 24.19 0 -0.59(-2.40%)
May 06, 2019 24.79 24.79 24.79 24.79 0 -1.16(-4.46%)
May 03, 2019 25.95 25.95 25.95 25.95 0 +0.30(+1.16%)
May 02, 2019 25.65 25.65 25.65 25.65 0 -0.05(-0.19%)
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.