• FirefoxUpgrade to the new Firefox »
  •  Dow Up2.43% Nasdaq Up2.24%

    China Digital TV Holding Co., Ltd. (STV)

    -NYSE
    3.19 0.03(0.93%) Dec 18, 4:02PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 2, 200738.4939.8837.7438.431,043,3006.03
    Nov 1, 200738.4039.2335.3638.001,514,6005.96
    Oct 31, 200738.5441.0037.6039.231,515,9006.16
    Oct 30, 200738.0038.5537.6038.171,104,8005.99
    Oct 29, 200739.8639.8637.5237.601,549,6005.90
    Oct 26, 200739.3740.0137.8538.861,830,3006.10
    Oct 25, 200739.9640.2537.2637.671,411,9005.91
    Oct 24, 200740.2540.6438.5039.281,834,3006.16
    Oct 23, 200740.0041.7238.6041.643,935,9006.54
    Oct 22, 200736.3639.4834.4037.844,035,2005.94
    Oct 19, 200743.2144.1037.3139.515,062,3006.20
    Oct 18, 200743.1145.3142.5742.923,212,6006.74
    Oct 17, 200749.5049.9445.0545.574,276,3007.15
    Oct 16, 200748.0249.2546.1046.843,454,7007.35
    Oct 15, 200750.6152.8548.1150.256,770,1007.89
    Oct 12, 200743.5149.9043.0049.138,626,3007.71
    Oct 11, 200753.7554.0041.5042.278,162,1006.63
    Oct 10, 200754.3954.4147.8850.637,685,0007.95
    Oct 9, 200748.0155.3147.0051.0818,450,1008.02
    Oct 8, 200729.9939.9928.7539.4914,834,0006.20
    Oct 5, 200730.0035.0026.6528.0016,711,3004.39
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.