CHINA CGAME Historical Stock Price

Below is the stock price history for China Cgame CCGM. Data is recorded each day for the historical open, high, low, close and volume. The China Cgame 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.

China Cgame Historical Stock Price

DateOpenHighLowCloseVolume
2012-02-17 0.2889 0.2889 0.2503 0.2551 1,200
2012-02-16 0.3122 0.3122 0.2817 0.2828 3,500
2012-02-15 0.35 0.3899 0.33 0.33 5,800
2012-02-14 0.36 0.38 0.35 0.35 10,900
2012-02-13 0.3804 0.425 0.3301 0.38 25,870
2012-02-10 0.35 0.4398 0.3005 0.3611 16,862
2012-02-09 0.34 0.366 0.34 0.365 4,600
2012-02-08 0.40 0.40 0.3001 0.305 1,700
2012-02-06 0.465 0.465 0.465 0.465 1,700
2012-02-02 0.49 0.54 0.49 0.528 1,280
2012-02-01 0.55 0.575 0.43 0.50 4,401
2012-01-31 0.52 0.52 0.51 0.52 1,120
2012-01-30 0.38 0.42 0.38 0.42 2,074
2012-01-27 0.35 0.38 0.35 0.38 3,350
2012-01-26 0.2989 0.2989 0.28 0.28 800
2012-01-23 0.25 0.25 0.25 0.25 5,000
2012-01-20 0.18 0.24 0.18 0.24 104
2012-01-19 0.2097 0.2097 0.2097 0.2097 100
2012-01-17 0.20 0.23 0.20 0.23 3,700
2012-01-12 0.17 0.175 0.17 0.175 300
2012-01-11 0.16 0.16 0.15 0.15 12,450
2012-01-09 0.16 0.16 0.16 0.16 375
2012-01-03 0.17 0.22 0.17 0.17 4,419
2011-12-30 0.18 0.18 0.13 0.16 13,631
2011-12-29 0.1615 0.189 0.1615 0.18 7,720
2011-12-28 0.1991 0.1991 0.1991 0.1991 100
2011-12-27 0.19 0.2294 0.1673 0.17 8,000
2011-12-23 0.1605 0.1605 0.1605 0.1605 134
2011-12-22 0.18 0.18 0.18 0.18 500
2011-12-21 0.16 0.16 0.16 0.16 50

» More China Cgame Stock Price History

To see other companies like China Cgame (CCGM), view our stock market today for news, and other data.