| CHINA SKY ONE MED Add to My Watchlist | (NSDQ: CSKI) |
| China Sky One | 17.32 | -0.12 (-0.69%) | 44,597 |
| Historical Data for CSKI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 17.45 | 17.69 | 17.00 | 147,885 | 17.44 | +0.29 +1.69% |
| 02/08/10 | 17.06 | 17.69 | 17.01 | 112,290 | 17.15 | +0.09 +0.53% |
| 02/05/10 | 17.02 | 17.21 | 16.60 | 234,773 | 17.06 | +0.05 +0.29% |
| 02/04/10 | 18.00 | 18.00 | 16.77 | 330,307 | 17.01 | -1.24 -6.79% |
| 02/03/10 | 18.86 | 19.11 | 18.11 | 158,966 | 18.25 | -0.61 -3.23% |
| 02/02/10 | 18.14 | 19.13 | 18.00 | 222,471 | 18.86 | +0.86 +4.78% |
| 02/01/10 | 17.61 | 18.05 | 17.18 | 225,018 | 18.00 | +0.32 +1.81% |
| 01/29/10 | 18.10 | 18.85 | 17.50 | 355,738 | 17.68 | -0.62 -3.39% |
| 01/28/10 | 19.00 | 19.33 | 18.17 | 252,972 | 18.30 | -0.56 -2.97% |
| 01/27/10 | 18.31 | 18.95 | 18.11 | 191,491 | 18.86 | +0.52 +2.84% |
| 01/26/10 | 19.00 | 19.41 | 18.10 | 286,522 | 18.34 | -0.79 -4.13% |
| 01/25/10 | 18.87 | 19.83 | 18.70 | 175,826 | 19.13 | +0.36 +1.92% |
| 01/22/10 | 19.46 | 19.95 | 18.30 | 383,373 | 18.77 | -0.82 -4.19% |
| 01/21/10 | 20.84 | 21.30 | 18.77 | 525,490 | 19.59 | -1.22 -5.86% |
| 01/20/10 | 22.05 | 22.05 | 20.30 | 257,610 | 20.81 | -0.95 -4.37% |
| 01/19/10 | 20.25 | 22.20 | 20.25 | 410,438 | 21.76 | +1.56 +7.72% |
| 01/18/10 | 20.20 | 20.20 | 20.20 | 0 | 20.20 | 0.00 0.00% |
| 01/15/10 | 20.58 | 20.69 | 20.15 | 157,898 | 20.20 | -0.31 -1.51% |
| 01/14/10 | 20.72 | 20.91 | 20.20 | 274,483 | 20.51 | -0.38 -1.82% |
| 01/13/10 | 21.45 | 21.49 | 19.81 | 465,489 | 20.89 | -0.64 -2.97% |
| 01/12/10 | 22.74 | 22.74 | 21.30 | 375,080 | 21.53 | -1.07 -4.73% |
| 01/11/10 | 23.39 | 23.70 | 22.36 | 195,764 | 22.60 | -0.30 -1.31% |
| 01/08/10 | 22.73 | 23.25 | 22.60 | 127,907 | 22.90 | +0.24 +1.06% |
| 01/07/10 | 22.90 | 23.07 | 22.54 | 202,160 | 22.66 | -0.40 -1.73% |
| 01/06/10 | 23.89 | 24.00 | 22.33 | 341,952 | 23.06 | -0.83 -3.47% |
| 01/05/10 | 23.60 | 24.00 | 23.40 | 325,429 | 23.89 | +0.49 +2.09% |
| 01/04/10 | 23.19 | 23.65 | 22.54 | 290,726 | 23.40 | +0.65 +2.86% |
| 01/01/10 | 22.75 | 22.75 | 22.75 | 0 | 22.75 | 0.00 0.00% |
| 12/31/09 | 22.68 | 23.18 | 22.66 | 203,475 | 22.75 | +0.03 +0.13% |
| 12/30/09 | 23.31 | 23.33 | 22.35 | 268,890 | 22.72 | -0.64 -2.74% |
| 12/29/09 | 24.69 | 24.70 | 23.10 | 240,737 | 23.36 | -0.89 -3.67% |
| 12/28/09 | 23.97 | 25.45 | 23.61 | 588,092 | 24.25 | +0.75 +3.19% |
| 12/25/09 | 23.15 | 23.75 | 22.40 | 433,804 | 23.50 | 0.00 0.00% |
| 12/24/09 | 23.15 | 23.75 | 22.40 | 433,804 | 23.50 | +2.15 +10.07% |
| 12/23/09 | 20.75 | 21.43 | 20.40 | 149,452 | 21.35 | +0.58 +2.79% |
| 12/22/09 | 21.60 | 21.95 | 19.87 | 367,441 | 20.77 | -0.89 -4.11% |
| 12/21/09 | 20.71 | 21.85 | 20.20 | 628,789 | 21.66 | +1.51 +7.49% |
| 12/18/09 | 18.62 | 20.60 | 18.53 | 587,083 | 20.15 | +1.71 +9.27% |
| 12/17/09 | 18.60 | 18.63 | 18.02 | 187,825 | 18.44 | -0.23 -1.23% |
| 12/16/09 | 18.42 | 18.67 | 18.19 | 171,081 | 18.67 | +0.50 +2.75% |
| 12/15/09 | 17.98 | 18.35 | 17.74 | 207,829 | 18.17 | +0.30 +1.68% |
| 12/14/09 | 17.70 | 17.90 | 17.13 | 137,516 | 17.87 | +0.30 +1.71% |
| 12/11/09 | 18.02 | 18.58 | 17.39 | 239,461 | 17.57 | -0.47 -2.61% |
| 12/10/09 | 18.08 | 18.23 | 17.68 | 257,691 | 18.04 | -0.01 -0.06% |
| 12/09/09 | 17.94 | 18.10 | 17.32 | 83,663 | 18.05 | +0.11 +0.61% |
| 12/08/09 | 17.67 | 18.14 | 17.43 | 210,914 | 17.94 | +0.22 +1.24% |
| 12/07/09 | 17.49 | 17.75 | 17.40 | 94,173 | 17.72 | +0.29 +1.66% |
| 12/04/09 | 17.58 | 17.60 | 16.60 | 197,792 | 17.43 | +0.08 +0.46% |
| 12/03/09 | 17.50 | 17.58 | 17.00 | 170,056 | 17.35 | -0.06 -0.34% |
| 12/02/09 | 17.10 | 17.59 | 16.69 | 390,162 | 17.41 | +0.52 +3.08% |
| \/ Download Data To Spreadsheet | ||||||
