CHINA MED TECHNOLOGIES SPONSORED ADR Historical Stock Price

Below is the stock price history for China Med Technologies Sponsored Adr CMED. Data is recorded each day for the historical open, high, low, close and volume. The China Med Technologies Sponsored Adr 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 Med Technologies Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2012-02-06 1.915 1.95 1.81 1.82 111,112
2012-02-03 1.90 2.00 1.86 1.90 157,682
2012-02-02 2.33 2.34 1.94 1.97 224,062
2012-02-01 2.60 2.79 2.53 2.54 40,917
2012-01-31 2.61 2.74 2.51 2.61 45,351
2012-01-30 2.78 2.78 2.63 2.66 50,258
2012-01-27 2.56 3.12 2.54 2.83 189,185
2012-01-26 3.63 3.78 3.57 3.65 18,145
2012-01-25 3.61 3.64 3.48 3.61 17,786
2012-01-24 3.62 3.70 3.48 3.61 38,548
2012-01-23 3.60 3.71 3.40 3.71 59,175
2012-01-20 3.66 3.66 3.44 3.58 14,793
2012-01-19 3.78 3.91 3.56 3.63 30,470
2012-01-18 3.42 3.70 3.42 3.70 27,011
2012-01-17 3.64 3.67 3.44 3.47 26,905
2012-01-13 3.26 3.46 3.24 3.44 20,114
2012-01-12 3.39 3.53 3.19 3.30 68,403
2012-01-11 2.92 3.37 2.92 3.36 126,964
2012-01-10 2.96 2.98 2.82 2.97 87,618
2012-01-09 3.04 3.05 2.87 2.94 42,498
2012-01-06 3.08 3.13 3.00 3.001 43,096
2012-01-05 2.95 3.04 2.68 3.04 60,444
2012-01-04 3.07 3.07 2.92 3.00 66,349
2012-01-03 2.95 3.04 2.86 3.02 44,647
2011-12-30 2.72 2.84 2.72 2.82 29,940
2011-12-29 2.73 2.80 2.68 2.75 21,653
2011-12-28 2.88 2.95 2.77 2.78 19,229
2011-12-27 2.83 2.92 2.77 2.88 18,423
2011-12-23 2.90 2.92 2.81 2.91 20,877
2011-12-22 2.63 2.89 2.61 2.88 27,699

» More China Med Technologies Sponsored Adr Stock Price History

To see other companies like China Med Technologies Sponsored Adr (CMED), view our stock market today for news, and other data.