CHINACAST EDU Historical Stock Price

Below is the stock price history for Chinacast Edu CAST. Data is recorded each day for the historical open, high, low, close and volume. The Chinacast Edu stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chinacast Edu Historical Stock Price

DateOpenHighLowCloseVolume
2012-03-30 4.43 4.49 3.99 4.25 126,326
2012-03-29 4.44 4.57 4.43 4.48 17,271
2012-03-28 4.38 4.63 4.25 4.44 92,682
2012-03-27 4.27 4.435 4.27 4.36 28,484
2012-03-26 4.42 4.44 4.16 4.24 81,491
2012-03-23 4.50 4.51 4.20 4.28 43,738
2012-03-22 4.70 4.705 4.44 4.49 15,792
2012-03-21 4.70 4.775 4.63 4.76 23,442
2012-03-20 4.63 4.68 4.63 4.68 17,181
2012-03-19 4.50 4.71 4.49 4.64 53,737
2012-03-16 4.65 4.70 4.39 4.455 106,739
2012-03-15 5.04 5.11 4.60 4.72 78,125
2012-03-14 5.35 5.35 5.13 5.17 19,801
2012-03-13 5.35 5.37 5.33 5.365 8,120
2012-03-12 5.25 5.45 5.22 5.39 20,468
2012-03-09 5.10 5.24 5.10 5.17 3,389
2012-03-08 5.11 5.18 5.11 5.12 6,470
2012-03-07 5.07 5.12 5.01 5.10 6,951
2012-03-06 5.091 5.091 4.94 5.00 15,181
2012-03-05 5.34 5.34 5.16 5.165 10,130
2012-03-02 5.58 5.58 5.39 5.39 10,315
2012-03-01 5.43 5.86 5.43 5.58 25,236
2012-02-29 5.62 5.62 5.35 5.49 19,461
2012-02-28 5.82 5.82 5.52 5.59 33,804
2012-02-27 6.07 6.07 5.77 5.80 9,321
2012-02-24 6.03 6.14 6.03 6.03 2,649
2012-02-23 5.99 6.05 5.93 5.96 11,900
2012-02-22 5.67 5.96 5.67 5.95 19,958
2012-02-21 5.60 5.66 5.50 5.655 13,968
2012-02-17 5.37 5.53 5.36 5.51 7,225

» More Chinacast Edu Stock Price History

To see other companies like Chinacast Edu (CAST), view our stock market today for news, and other data.