Welcome To The Stock Picking Community!
X

Our Stock Picking Community is a unique tool created to help individual investors beat the market. The community helps investors make sense of the market by a simple, yet powerful process..
1) Community Investors Submit Stock Picks
2) We Measure Investor Performance
3) We Measure the Community's Sentiment
4) Watch As The Best Investors (and Stocks) Rise To The Top
Get Involved In Three Easy Steps:
Adding your two cents to the Community really is as easy as 1,2,3...
Step One   Step One: Register for a FREE Community account.
Step Two   Step Two: Submit 5 Stock Picks.
Add A New Stock Pick

Step Three   Step Three: Use the Community’s tools and features to monitor your picks, research stocks and read market news, find guru investors and translate everything you learn into better stock picks!
Click Here To Get Started For Free!
Historical Data - CHINA PRECISION STEEL
Historical Data for:  
Set Date Range
Start Date:
End Date:  



First |  Prev |  Next |  Last
CPSL from 2006-Jun-22 to 2007-Mar-26
Date Open High Low Close Volume
2006-Jun-22 1.45 1.45 1.45 1.45 500
2006-Jun-23 1.45 1.45 1.45 1.45
2006-Jun-26 1.45 1.45 1.45 1.45
2006-Jun-27 1.45 1.45 1.25 1.25 800
2006-Jun-28 1.25 1.25 1.25 1.25
2006-Jun-29 1.25 1.25 1.25 1.25
2006-Jun-30 1.25 1.25 1.25 1.25
2006-Jul-03 1.25 1.25 1.25 1.25
2006-Jul-05 1.25 1.25 1.25 1.25
2006-Jul-06 1.25 1.25 1.25 1.25
2006-Jul-07 1.25 1.25 1.25 1.25
2006-Jul-10 1.25 1.25 1.25 1.25
2006-Jul-11 1.25 1.25 1.25 1.25
2006-Jul-12 1.25 1.25 1.25 1.25
2006-Jul-13 1.25 1.25 1.25 1.25
2006-Jul-14 1.25 1.25 1.25 1.25
2006-Jul-17 1.25 1.25 1.25 1.25
2006-Jul-18 1.25 1.25 1.25 1.25
2006-Jul-19 1.25 1.25 1.25 1.25
2006-Jul-20 1.25 1.25 1.25 1.25
2006-Jul-21 1.25 1.25 1.25 1.25
2006-Jul-24 1.25 1.25 1.25 1.25
2006-Jul-25 1.25 1.25 1.25 1.25
2006-Jul-26 1.25 1.25 1.25 1.25
2006-Jul-27 1.25 1.25 1.25 1.25
2006-Jul-28 1.25 1.25 1.25 1.25
2006-Jul-31 1.25 1.25 1.25 1.25
2006-Aug-01 1.25 1.25 1.25 1.25
2006-Aug-02 1.25 1.25 1.25 1.25
2006-Aug-03 1.25 1.25 1.25 1.25
2006-Aug-04 1.25 1.25 1.25 1.25
2006-Aug-07 1.25 1.25 1.25 1.25
2006-Aug-08 1.25 1.25 1.25 1.25
2006-Aug-09 1.25 1.25 1.25 1.25
2006-Aug-10 1.25 1.25 1.25 1.25
2006-Aug-11 1.25 1.25 1.25 1.25
2006-Aug-14 1.25 1.25 1.25 1.25
2006-Aug-15 1.25 1.25 1.25 1.25
2006-Aug-16 1.25 1.25 1.25 1.25
2006-Aug-17 1.25 1.25 1.25 1.25
2006-Aug-18 1.25 1.25 1.25 1.25
2006-Aug-21 1.25 1.25 1.25 1.25
2006-Dec-29 5.45 13.73 5.45 10.75 2,287,500
2007-Jan-03 15.16 16.58 13.2 13.45 3,807,600
2007-Jan-04 12.91 14 11.64 12.49 1,425,000
2007-Jan-05 13.95 14.5 12.94 13.32 1,780,000
2007-Jan-08 14.38 14.46 13 13.65 1,049,700
2007-Jan-09 14.1 14.8 13.62 14.17 1,281,300
2007-Jan-10 14.04 14.09 13 13.48 509,200
2007-Jan-11 13.25 13.53 11.88 12.15 409,100
2007-Jan-12 12.34 12.34 11.26 11.9 526,800
2007-Jan-16 11.9 12.68 11.85 12.06 266,700
2007-Jan-17 12 12.6 11.5 11.9 284,000
2007-Jan-18 12.25 12.25 11.18 11.42 199,700
2007-Jan-19 11.31 12 10.68 11.29 225,800
2007-Jan-22 11.35 11.45 10.66 10.95 126,600
2007-Jan-23 10.72 11.65 10.62 11.08 389,400
2007-Jan-24 11.15 11.15 10.75 10.76 112,400
2007-Jan-25 11.29 11.67 10.87 11.17 706,200
2007-Jan-26 11.1 11.23 10.7 10.76 149,400
2007-Jan-29 10.8 10.85 10 10.41 173,100
2007-Jan-30 10.48 11.25 10.14 11 444,500
2007-Jan-31 10.5 10.77 10.27 10.57 165,900
2007-Feb-01 10.87 11.06 10.51 10.61 279,000
2007-Feb-02 11.07 11.07 10.65 10.87 113,900
2007-Feb-05 10.95 11.15 10.87 10.88 90,600
2007-Feb-06 11 11 10.59 10.63 90,900
2007-Feb-07 10.64 11.14 10.51 10.77 141,500
2007-Feb-08 10.75 10.84 10.55 10.57 64,200
2007-Feb-09 11.25 11.35 10.75 10.89 481,700
2007-Feb-12 11.36 11.42 10.79 10.89 336,800
2007-Feb-13 10.99 10.99 9.19 9.35 409,800
2007-Feb-14 9.52 9.79 9.26 9.69 210,400
2007-Feb-15 9.55 9.78 8.75 9.5 149,800
2007-Feb-16 9.38 9.38 9 9.15 71,900
2007-Feb-20 9.1 9.2 8.73 8.82 191,100
2007-Feb-21 8.76 9.68 8.75 9.46 271,500
2007-Feb-22 9.6 9.78 9 9.56 613,800
2007-Feb-23 9.7 9.7 9.14 9.14 113,400
2007-Feb-26 9.59 9.59 8.87 8.9 108,900
2007-Feb-27 8.83 8.88 7.58 7.59 356,500
2007-Feb-28 7.85 8.17 7.65 7.79 358,000
2007-Mar-01 7.57 7.57 7.17 7.2 143,100
2007-Mar-02 7.2 7.39 6.75 6.87 134,600
2007-Mar-05 6.3 6.73 5.68 5.82 266,300
2007-Mar-06 6.15 7.37 6.15 7 590,000
2007-Mar-07 7.4 7.57 7 7.19 382,100
2007-Mar-08 7.87 7.87 7.11 7.19 250,700
2007-Mar-09 7.26 7.44 7 7.09 82,800
2007-Mar-12 7.19 7.19 6.6 6.77 129,300
2007-Mar-13 6.66 6.75 6.4 6.4 99,900
2007-Mar-14 6.3 6.85 6.3 6.45 84,500
2007-Mar-15 6.5 6.74 6.41 6.67 60,900
2007-Mar-16 6.81 6.81 6.33 6.56 53,800
2007-Mar-19 6.66 6.74 6.3 6.55 43,000
2007-Mar-20 6.45 6.88 6.43 6.72 114,700
2007-Mar-21 6.82 7.17 6.73 7.17 200,300
2007-Mar-22 7.2 7.24 6.85 7.02 89,100
2007-Mar-23 6.97 7.1 6.8 7.08 73,600
2007-Mar-26 7.18 7.18 6.85 7.02 50,200

Download To Spreadsheet


*Note: Historical Data is adjusted for dividends and splits.

Market Place

Advertisement

addinvestopedia foot
Home | My Profile | Investors | Stock Ideas | Investor Tools/Lists | Stock Tags | About Community | Symbol Lookup | Stock Simulator
Copyright © 2008 Investopedia ULC. All Rights Reserved | Privacy Policy | Terms of Use | Advertise on Investopedia | About Us
Market Data Provided by DTN Market Access.
Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI).
COLOWEB13