CMED: Historical Prices for China Medical Technologies, Inc

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	12.70	12.75	12.40	12.67	810,200	12.67
20-Nov-09	13.00	13.19	12.36	12.58	1,410,000	12.58
19-Nov-09	12.31	13.24	12.30	12.98	3,223,200	12.98
18-Nov-09	15.63	15.63	14.89	15.15	739,000	15.15
17-Nov-09	15.65	15.65	15.16	15.20	365,200	15.20
16-Nov-09	15.05	15.78	15.05	15.20	727,900	15.20
13-Nov-09	14.94	14.99	14.73	14.96	296,000	14.96
12-Nov-09	14.88	15.09	14.71	14.78	308,800	14.78
11-Nov-09	15.00	15.20	14.70	14.79	261,200	14.79
10-Nov-09	15.00	15.00	14.65	14.80	556,500	14.80
9-Nov-09	15.13	15.43	14.96	15.02	339,600	15.02
6-Nov-09	15.05	15.47	14.87	15.02	338,100	15.02
5-Nov-09	15.20	15.63	15.20	15.32	300,000	15.32
4-Nov-09	15.43	15.79	15.04	15.12	273,000	15.12
3-Nov-09	15.11	15.38	14.80	15.33	357,500	15.33
2-Nov-09	15.55	15.90	15.11	15.28	343,100	15.28
30-Oct-09	15.77	16.31	15.51	15.70	313,500	15.70
29-Oct-09	15.25	16.23	15.25	16.01	440,800	16.01
28-Oct-09	15.99	16.17	15.08	15.19	648,300	15.19
27-Oct-09	16.19	16.50	15.49	16.19	570,600	16.19
26-Oct-09	16.77	17.25	16.25	16.34	472,500	16.34
23-Oct-09	17.45	17.60	16.86	16.93	493,500	16.93
22-Oct-09	16.93	17.48	16.70	17.35	637,100	17.35
21-Oct-09	17.34	17.61	16.98	16.99	599,700	16.99
20-Oct-09	18.07	18.10	17.28	17.49	614,600	17.49
19-Oct-09	18.00	18.00	17.44	18.00	887,300	18.00
16-Oct-09	16.75	17.70	16.40	17.36	816,300	17.36
15-Oct-09	16.51	16.90	16.34	16.78	378,700	16.78
14-Oct-09	16.68	16.90	16.42	16.70	374,400	16.70
13-Oct-09	16.50	16.71	16.18	16.41	317,900	16.41
12-Oct-09	16.72	16.97	16.50	16.56	415,800	16.56
9-Oct-09	16.85	17.00	16.65	16.71	365,400	16.71
8-Oct-09	16.23	16.86	16.17	16.75	592,100	16.75
7-Oct-09	16.19	16.39	16.08	16.17	243,100	16.17
6-Oct-09	16.10	16.36	16.03	16.19	385,400	16.19
5-Oct-09	15.72	16.18	15.61	16.02	397,200	16.02
2-Oct-09	15.51	15.68	15.09	15.61	545,500	15.61
1-Oct-09	16.06	16.42	15.67	15.74	638,600	15.74
30-Sep-09	16.52	16.65	15.85	16.22	671,400	16.22
29-Sep-09	17.20	17.20	16.48	16.50	749,500	16.50
28-Sep-09	17.40	17.40	16.93	16.97	619,200	16.97
28-Sep-09	$ 0.55 Dividend
25-Sep-09	17.50	17.70	17.12	17.50	1,166,600	16.95
24-Sep-09	18.55	18.76	17.23	17.53	1,657,900	16.98
23-Sep-09	18.40	18.98	18.00	18.55	1,963,500	17.97
22-Sep-09	18.17	18.56	17.34	18.30	2,148,300	17.72
21-Sep-09	16.00	17.94	15.91	17.74	2,217,700	17.18
18-Sep-09	15.73	16.20	15.37	15.85	1,486,900	15.35
17-Sep-09	15.17	15.38	15.00	15.06	347,600	14.59
16-Sep-09	15.11	15.29	14.93	15.25	635,300	14.77
15-Sep-09	14.76	15.38	14.65	15.21	495,300	14.73
14-Sep-09	14.82	14.98	14.34	14.86	748,100	14.39
11-Sep-09	15.00	15.44	14.91	15.12	1,138,600	14.64
10-Sep-09	15.04	15.25	14.57	15.06	919,700	14.59
9-Sep-09	14.25	15.00	14.25	14.99	1,821,300	14.52
8-Sep-09	12.79	13.99	12.73	13.99	1,962,400	13.55
4-Sep-09	13.25	13.34	12.63	12.79	816,500	12.39
3-Sep-09	13.00	13.36	12.53	13.03	1,012,600	12.62
2-Sep-09	12.45	13.29	11.43	12.91	2,712,900	12.50
1-Sep-09	13.30	14.25	12.39	12.45	4,012,000	12.06
31-Aug-09	15.27	15.70	15.25	15.40	642,600	14.92
28-Aug-09	15.87	15.90	15.30	15.51	539,900	15.02
27-Aug-09	15.58	15.82	15.40	15.69	323,000	15.20
26-Aug-09	15.90	16.01	15.55	15.67	505,800	15.18
25-Aug-09	16.12	16.55	15.92	16.04	456,600	15.54
24-Aug-09	16.75	16.85	16.15	16.28	669,700	15.77
21-Aug-09	16.74	16.95	16.36	16.60	538,200	16.08
* 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