| CHINA PRECISION STL Add to My Watchlist | (NSDQ: CPSL) |
| China Precisio | 1.89 | +0.07 (+3.85%) | 251,807 |
| Historical Data for CPSL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.86 | 1.93 | 1.86 | 251,807 | 1.89 | +0.07 +3.85% |
| 02/08/10 | 1.84 | 1.88 | 1.79 | 164,744 | 1.82 | -0.02 -1.09% |
| 02/05/10 | 1.81 | 1.88 | 1.75 | 326,043 | 1.84 | +0.03 +1.66% |
| 02/04/10 | 1.91 | 1.92 | 1.79 | 391,144 | 1.81 | -0.11 -5.73% |
| 02/03/10 | 1.95 | 1.98 | 1.91 | 217,200 | 1.92 | -0.04 -2.04% |
| 02/02/10 | 1.94 | 1.98 | 1.91 | 363,905 | 1.96 | +0.02 +1.03% |
| 02/01/10 | 1.97 | 1.97 | 1.88 | 326,239 | 1.94 | -0.01 -0.51% |
| 01/29/10 | 1.90 | 1.95 | 1.90 | 388,280 | 1.95 | +0.07 +3.72% |
| 01/28/10 | 1.98 | 1.98 | 1.87 | 339,884 | 1.88 | -0.08 -4.08% |
| 01/27/10 | 2.02 | 2.04 | 1.90 | 590,358 | 1.96 | -0.06 -2.97% |
| 01/26/10 | 2.06 | 2.06 | 2.01 | 307,796 | 2.02 | -0.05 -2.42% |
| 01/25/10 | 2.08 | 2.14 | 2.06 | 293,134 | 2.07 | +0.01 +0.49% |
| 01/22/10 | 2.10 | 2.13 | 2.05 | 498,783 | 2.06 | -0.05 -2.37% |
| 01/21/10 | 2.21 | 2.24 | 2.11 | 660,361 | 2.11 | -0.10 -4.52% |
| 01/20/10 | 2.27 | 2.28 | 2.21 | 200,629 | 2.21 | -0.09 -3.91% |
| 01/19/10 | 2.21 | 2.31 | 2.20 | 286,741 | 2.30 | +0.09 +4.07% |
| 01/18/10 | 2.21 | 2.21 | 2.21 | 0 | 2.21 | 0.00 0.00% |
| 01/15/10 | 2.24 | 2.28 | 2.18 | 397,474 | 2.21 | -0.06 -2.64% |
| 01/14/10 | 2.31 | 2.31 | 2.25 | 203,631 | 2.27 | -0.01 -0.44% |
| 01/13/10 | 2.31 | 2.31 | 2.23 | 340,974 | 2.28 | -0.03 -1.30% |
| 01/12/10 | 2.38 | 2.39 | 2.28 | 478,620 | 2.31 | -0.09 -3.75% |
| 01/11/10 | 2.46 | 2.48 | 2.35 | 603,426 | 2.40 | 0.00 0.00% |
| 01/08/10 | 2.41 | 2.43 | 2.34 | 724,555 | 2.40 | -0.01 -0.41% |
| 01/07/10 | 2.24 | 2.41 | 2.17 | 1,671,177 | 2.41 | +0.18 +8.07% |
| 01/06/10 | 2.26 | 2.31 | 2.22 | 562,685 | 2.23 | -0.04 -1.76% |
| 01/05/10 | 2.20 | 2.28 | 2.18 | 513,772 | 2.27 | +0.09 +4.13% |
| 01/04/10 | 2.09 | 2.19 | 2.08 | 528,655 | 2.18 | +0.13 +6.34% |
| 01/01/10 | 2.05 | 2.05 | 2.05 | 0 | 2.05 | 0.00 0.00% |
| 12/31/09 | 2.10 | 2.12 | 2.01 | 620,086 | 2.05 | -0.06 -2.84% |
| 12/30/09 | 2.12 | 2.15 | 2.10 | 380,241 | 2.11 | -0.04 -1.86% |
| 12/29/09 | 2.16 | 2.17 | 2.12 | 303,335 | 2.15 | -0.01 -0.46% |
| 12/28/09 | 2.14 | 2.17 | 2.14 | 287,386 | 2.16 | +0.03 +1.41% |
| 12/25/09 | 2.19 | 2.19 | 2.13 | 122,684 | 2.13 | 0.00 0.00% |
| 12/24/09 | 2.19 | 2.19 | 2.13 | 122,684 | 2.13 | -0.03 -1.39% |
| 12/23/09 | 2.14 | 2.17 | 2.12 | 266,686 | 2.16 | +0.02 +0.93% |
| 12/22/09 | 2.17 | 2.17 | 2.12 | 260,877 | 2.14 | -0.03 -1.29% |
| 12/21/09 | 2.16 | 2.19 | 2.12 | 342,307 | 2.17 | +0.02 +0.84% |
| 12/18/09 | 2.15 | 2.17 | 2.12 | 503,964 | 2.15 | +0.02 +0.94% |
| 12/17/09 | 2.16 | 2.18 | 2.12 | 387,031 | 2.13 | -0.05 -2.29% |
| 12/16/09 | 2.20 | 2.23 | 2.16 | 283,101 | 2.18 | 0.00 0.00% |
| 12/15/09 | 2.29 | 2.29 | 2.18 | 433,061 | 2.18 | -0.11 -4.80% |
| 12/14/09 | 2.26 | 2.29 | 2.20 | 438,238 | 2.29 | +0.06 +2.69% |
| 12/11/09 | 2.22 | 2.25 | 2.18 | 320,678 | 2.23 | +0.02 +0.90% |
| 12/10/09 | 2.28 | 2.37 | 2.18 | 915,106 | 2.21 | -0.02 -0.90% |
| 12/09/09 | 2.17 | 2.23 | 2.15 | 254,625 | 2.23 | +0.07 +3.24% |
| 12/08/09 | 2.16 | 2.19 | 2.15 | 263,639 | 2.16 | -0.03 -1.37% |
| 12/07/09 | 2.20 | 2.26 | 2.16 | 304,935 | 2.19 | -0.04 -1.79% |
| 12/04/09 | 2.28 | 2.32 | 2.20 | 381,308 | 2.23 | 0.00 0.00% |
| 12/03/09 | 2.40 | 2.40 | 2.22 | 481,864 | 2.23 | -0.12 -5.11% |
| 12/02/09 | 2.23 | 2.38 | 2.22 | 591,754 | 2.35 | +0.14 +6.33% |
| \/ Download Data To Spreadsheet | ||||||
