| CHINA EDUCATION ALLIANCE, Inc. Add to My Watchlist | (AMEX: CEU) |
| CHINA EDUCATIO | 6.09 | -0.07 (-1.14%) | 13,713 |
| Historical Data for CEU |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.20 | 6.33 | 6.03 | 172,751 | 6.16 | +0.05 +0.82% |
| 02/08/10 | 6.11 | 6.14 | 5.93 | 98,823 | 6.11 | +0.17 +2.86% |
| 02/05/10 | 6.00 | 6.02 | 5.76 | 253,248 | 5.94 | -0.04 -0.67% |
| 02/04/10 | 6.24 | 6.29 | 5.88 | 321,361 | 5.98 | -0.36 -5.68% |
| 02/03/10 | 6.16 | 6.34 | 6.09 | 134,223 | 6.34 | +0.27 +4.45% |
| 02/02/10 | 5.86 | 6.14 | 5.86 | 188,686 | 6.07 | +0.19 +3.23% |
| 02/01/10 | 6.02 | 6.20 | 5.82 | 335,793 | 5.88 | -0.21 -3.45% |
| 01/29/10 | 6.63 | 6.63 | 6.01 | 253,958 | 6.09 | -0.39 -6.06% |
| 01/28/10 | 6.51 | 6.51 | 6.27 | 141,610 | 6.48 | +0.18 +2.91% |
| 01/27/10 | 6.63 | 6.75 | 6.13 | 374,085 | 6.30 | -0.31 -4.69% |
| 01/26/10 | 6.42 | 6.64 | 6.30 | 465,841 | 6.61 | +0.41 +6.61% |
| 01/25/10 | 6.34 | 6.37 | 6.11 | 311,416 | 6.20 | +0.00 +0.04% |
| 01/22/10 | 6.50 | 6.58 | 6.17 | 263,242 | 6.20 | -0.34 -5.24% |
| 01/21/10 | 6.72 | 6.90 | 6.49 | 241,878 | 6.54 | -0.24 -3.54% |
| 01/20/10 | 6.95 | 7.05 | 6.75 | 206,055 | 6.78 | -0.31 -4.37% |
| 01/19/10 | 7.19 | 7.19 | 6.97 | 189,897 | 7.09 | +0.14 +2.01% |
| 01/18/10 | 6.95 | 6.95 | 6.95 | 0 | 6.95 | 0.00 0.00% |
| 01/15/10 | 7.31 | 7.31 | 6.95 | 219,789 | 6.95 | -0.30 -4.14% |
| 01/14/10 | 7.00 | 7.29 | 6.91 | 233,461 | 7.25 | +0.25 +3.57% |
| 01/13/10 | 7.15 | 7.25 | 6.50 | 440,328 | 7.00 | -0.20 -2.78% |
| 01/12/10 | 7.39 | 7.39 | 7.01 | 293,429 | 7.20 | -0.17 -2.33% |
| 01/11/10 | 7.40 | 7.48 | 7.17 | 594,721 | 7.37 | +0.28 +3.97% |
| 01/08/10 | 7.17 | 7.29 | 7.01 | 352,843 | 7.09 | -0.06 -0.84% |
| 01/07/10 | 7.00 | 7.28 | 6.76 | 812,067 | 7.15 | +0.24 +3.47% |
| 01/06/10 | 6.38 | 7.05 | 6.30 | 1,155,087 | 6.91 | +0.68 +10.91% |
| 01/05/10 | 6.40 | 6.47 | 6.23 | 208,940 | 6.23 | -0.15 -2.35% |
| 01/04/10 | 6.40 | 6.45 | 6.14 | 302,168 | 6.38 | +0.26 +4.25% |
| 01/01/10 | 6.12 | 6.12 | 6.12 | 0 | 6.12 | 0.00 0.00% |
| 12/31/09 | 6.31 | 6.38 | 6.10 | 231,303 | 6.12 | -0.09 -1.45% |
| 12/30/09 | 5.83 | 6.35 | 5.83 | 347,560 | 6.21 | +0.36 +6.15% |
| 12/29/09 | 5.90 | 5.90 | 5.78 | 56,821 | 5.85 | +0.03 +0.52% |
| 12/28/09 | 5.78 | 5.91 | 5.76 | 137,358 | 5.82 | +0.02 +0.34% |
| 12/25/09 | 5.76 | 5.85 | 5.76 | 100,018 | 5.80 | 0.00 0.00% |
| 12/24/09 | 5.76 | 5.85 | 5.76 | 100,018 | 5.80 | +0.00 +0.00% |
| 12/23/09 | 5.88 | 5.88 | 5.74 | 73,032 | 5.80 | -0.05 -0.86% |
| 12/22/09 | 5.77 | 5.94 | 5.75 | 72,245 | 5.85 | -0.03 -0.51% |
| 12/21/09 | 5.76 | 6.00 | 5.76 | 69,464 | 5.88 | +0.13 +2.26% |
| 12/18/09 | 5.79 | 5.96 | 5.72 | 121,462 | 5.75 | -0.05 -0.86% |
| 12/17/09 | 5.95 | 6.04 | 5.75 | 140,257 | 5.80 | -0.21 -3.49% |
| 12/16/09 | 6.20 | 6.20 | 6.00 | 115,116 | 6.01 | -0.16 -2.59% |
| 12/15/09 | 6.16 | 6.24 | 6.11 | 101,255 | 6.17 | +0.02 +0.33% |
| 12/14/09 | 6.15 | 6.24 | 6.10 | 230,514 | 6.15 | +0.10 +1.65% |
| 12/11/09 | 6.15 | 6.15 | 6.00 | 152,639 | 6.05 | -0.10 -1.63% |
| 12/10/09 | 6.59 | 6.59 | 6.12 | 239,162 | 6.15 | -0.28 -4.35% |
| 12/09/09 | 6.63 | 6.63 | 6.27 | 345,142 | 6.43 | -0.02 -0.31% |
| 12/08/09 | 6.10 | 6.57 | 6.00 | 1,005,005 | 6.45 | +0.45 +7.50% |
| 12/07/09 | 5.95 | 6.10 | 5.85 | 101,503 | 6.00 | 0.00 0.00% |
| 12/04/09 | 6.04 | 6.10 | 5.90 | 131,939 | 6.00 | 0.00 0.00% |
| 12/03/09 | 6.10 | 6.11 | 6.00 | 135,232 | 6.00 | -0.10 -1.64% |
| 12/02/09 | 6.12 | 6.15 | 6.03 | 151,202 | 6.10 | -0.02 -0.33% |
| \/ Download Data To Spreadsheet | ||||||
