CHINA FIRE & SEC GROUP Historical Stock Price

Below is the stock price history for China Fire & Sec Group CFSG. Data is recorded each day for the historical open, high, low, close and volume. The China Fire & Sec Group 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 Fire & Sec Group Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-04 8.97 9.00 8.93 9.00 68,867
2011-11-03 8.93 8.96 8.89 8.96 10,122
2011-11-02 8.88 8.94 8.88 8.93 2,660
2011-11-01 8.78 8.89 8.78 8.89 11,356
2011-10-31 8.86 8.86 8.80 8.85 3,034
2011-10-28 8.87 8.87 8.85 8.86 4,900
2011-10-27 8.87 8.89 8.86 8.89 3,870
2011-10-26 8.86 8.87 8.84 8.87 26,260
2011-10-25 8.88 8.88 8.82 8.865 4,400
2011-10-24 8.84 8.86 8.82 8.84 22,600
2011-10-21 8.81 8.82 8.80 8.81 88,394
2011-10-20 8.84 8.84 8.80 8.84 10,100
2011-10-19 8.81 8.82 8.80 8.80 20,300
2011-10-18 8.81 8.81 8.79 8.795 34,828
2011-10-17 8.80 8.85 8.79 8.805 39,700
2011-10-14 8.85 8.85 8.80 8.82 19,368
2011-10-13 8.82 8.84 8.80 8.84 46,057
2011-10-12 8.80 8.82 8.79 8.82 58,379
2011-10-11 8.80 8.82 8.78 8.80 42,666
2011-10-10 8.78 8.81 8.78 8.79 19,663
2011-10-07 8.79 8.80 8.75 8.78 7,550
2011-10-06 8.77 8.80 8.76 8.80 28,127
2011-10-05 8.80 8.80 8.75 8.78 20,400
2011-10-04 8.75 8.80 8.70 8.80 26,578
2011-10-03 8.76 8.78 8.60 8.70 38,585
2011-09-30 8.76 8.79 8.76 8.77 11,386
2011-09-29 8.80 8.83 8.77 8.79 51,568
2011-09-28 8.80 8.82 8.79 8.80 84,160
2011-09-27 8.83 8.83 8.78 8.80 99,168
2011-09-26 8.83 8.83 8.78 8.80 63,942

» More China Fire & Sec Group Stock Price History

To see other companies like China Fire & Sec Group (CFSG), view our stock market today for news, and other data.