CFSG: Historical Prices for China Fire & Security Group, In

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	13.88	14.25	13.75	13.93	203,300	13.93
20-Nov-09	13.80	13.98	13.45	13.81	142,200	13.81
19-Nov-09	14.14	14.15	13.62	13.87	298,500	13.87
18-Nov-09	15.00	15.00	14.21	14.28	258,600	14.28
17-Nov-09	14.59	15.15	14.55	14.95	308,300	14.95
16-Nov-09	14.05	14.60	13.92	14.53	380,000	14.53
13-Nov-09	13.60	14.02	13.58	13.78	310,100	13.78
12-Nov-09	13.50	13.92	13.41	13.58	365,800	13.58
11-Nov-09	13.24	13.49	13.07	13.39	382,600	13.39
10-Nov-09	12.30	13.21	12.16	13.08	766,500	13.08
9-Nov-09	14.28	14.32	12.14	12.15	1,058,400	12.15
6-Nov-09	14.23	14.80	13.76	14.08	354,000	14.08
5-Nov-09	14.11	14.47	14.05	14.45	151,600	14.45
4-Nov-09	14.32	14.43	13.96	14.02	149,500	14.02
3-Nov-09	13.42	14.30	13.04	14.19	279,300	14.19
2-Nov-09	14.04	14.64	13.57	13.65	361,300	13.65
30-Oct-09	14.99	14.99	14.01	14.22	346,000	14.22
29-Oct-09	15.72	15.72	14.84	14.98	383,600	14.98
28-Oct-09	14.88	15.17	14.60	15.08	529,600	15.08
27-Oct-09	16.00	16.25	14.68	15.17	675,900	15.17
26-Oct-09	17.09	17.36	15.96	16.00	478,200	16.00
23-Oct-09	17.70	17.95	16.95	17.02	287,900	17.02
22-Oct-09	18.08	18.37	16.43	17.60	791,200	17.60
21-Oct-09	18.30	18.62	17.80	18.17	632,300	18.17
20-Oct-09	19.54	19.54	18.15	18.69	394,700	18.69
19-Oct-09	18.36	19.60	18.31	18.94	624,400	18.94
16-Oct-09	18.34	18.43	17.75	18.22	207,000	18.22
15-Oct-09	18.44	18.72	18.09	18.44	365,900	18.44
14-Oct-09	18.00	18.68	17.85	18.62	425,000	18.62
13-Oct-09	17.87	17.98	17.00	17.95	499,200	17.95
12-Oct-09	19.05	19.07	18.00	18.20	295,500	18.20
9-Oct-09	18.37	18.79	18.19	18.51	262,300	18.51
8-Oct-09	19.44	19.44	18.27	18.29	397,000	18.29
7-Oct-09	19.02	19.22	18.92	18.99	134,100	18.99
6-Oct-09	19.14	19.40	18.64	19.00	397,600	19.00
5-Oct-09	17.99	18.74	17.99	18.60	376,500	18.60
2-Oct-09	17.29	17.82	16.68	17.50	401,000	17.50
1-Oct-09	19.37	19.37	17.50	17.76	427,400	17.76
30-Sep-09	19.35	19.61	18.52	19.20	216,700	19.20
29-Sep-09	19.50	19.76	19.18	19.24	144,100	19.24
28-Sep-09	19.30	19.66	18.96	19.35	243,500	19.35
25-Sep-09	19.20	19.45	17.75	18.89	438,400	18.89
24-Sep-09	20.37	20.78	18.50	19.08	683,000	19.08
23-Sep-09	20.25	21.72	20.02	20.27	483,300	20.27
22-Sep-09	20.09	20.74	19.78	20.02	436,700	20.02
21-Sep-09	19.10	19.88	18.30	19.76	366,700	19.76
18-Sep-09	19.96	20.48	18.10	19.02	704,100	19.02
17-Sep-09	18.68	20.55	18.51	19.72	1,128,900	19.72
16-Sep-09	16.88	18.38	16.80	18.24	1,040,900	18.24
15-Sep-09	17.00	17.18	16.62	16.70	309,200	16.70
14-Sep-09	16.95	17.13	16.55	16.99	291,800	16.99
11-Sep-09	16.64	17.16	16.07	16.79	558,900	16.79
10-Sep-09	16.73	16.93	16.42	16.59	189,300	16.59
9-Sep-09	17.25	17.44	16.61	16.73	408,300	16.73
8-Sep-09	16.41	17.06	16.16	17.06	436,100	17.06
4-Sep-09	15.40	16.24	15.36	16.14	219,100	16.14
3-Sep-09	15.16	15.36	15.09	15.20	97,700	15.20
2-Sep-09	15.16	16.00	14.91	15.00	165,000	15.00
1-Sep-09	15.17	15.90	14.94	15.16	261,500	15.16
31-Aug-09	15.25	15.52	14.56	15.38	296,700	15.38
28-Aug-09	16.22	17.98	15.30	15.60	183,900	15.60
27-Aug-09	16.92	16.92	15.68	15.99	286,500	15.99
26-Aug-09	16.83	17.05	16.60	17.00	130,500	17.00
25-Aug-09	16.98	17.39	16.52	16.80	185,800	16.80
24-Aug-09	16.83	17.25	16.56	16.80	242,500	16.80
21-Aug-09	17.14	17.14	16.38	16.73	158,800	16.73
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions