CREG - China Recycling Energy Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20182.852.972.802.842.84140,700
Jan 22, 20182.832.892.802.852.85143,400
Jan 19, 20182.983.022.812.852.85302,800
Jan 18, 20182.983.122.952.992.99301,900
Jan 17, 20183.053.142.963.003.00247,400
Jan 16, 20183.183.192.963.043.04185,100
Jan 12, 20183.073.193.013.133.13212,100
Jan 11, 20182.953.292.953.033.03503,700
Jan 10, 20182.902.992.852.972.97161,800
Jan 09, 20183.113.212.882.952.95309,500
Jan 08, 20183.063.203.013.143.14260,200
Jan 05, 20183.204.053.103.193.194,847,900
Jan 04, 20182.803.152.803.003.001,012,600
Jan 03, 20182.803.202.782.832.83797,700
Jan 02, 20182.842.842.752.782.78140,800
Dec 29, 20172.972.982.752.802.80201,200
Dec 28, 20172.862.952.812.872.87195,300
Dec 27, 20172.873.022.782.852.85507,100
Dec 26, 20172.862.932.762.812.81108,400
Dec 22, 20172.802.872.752.862.86217,600
Dec 21, 20172.802.962.782.802.80357,800
Dec 20, 20173.013.222.802.872.87667,000
Dec 19, 20173.743.973.053.093.097,838,100
Dec 18, 20172.752.802.622.732.73132,900
Dec 15, 20172.712.952.702.762.76183,700
Dec 14, 20172.952.962.742.752.75290,700
Dec 13, 20173.193.192.903.023.02257,300
Dec 12, 20173.153.173.013.093.09190,300
Dec 11, 20173.153.403.103.163.16347,300
Dec 08, 20173.093.322.953.103.10244,300
Dec 07, 20172.903.132.852.982.98139,500
Dec 06, 20172.873.482.802.992.991,331,800
Dec 05, 20172.802.932.742.782.78148,400
Dec 04, 20172.893.082.802.802.80400,900
Dec 01, 20173.183.242.862.892.89461,800
Nov 30, 20173.203.273.063.173.17528,400
Nov 29, 20173.233.663.063.213.21882,800
Nov 28, 20172.804.162.803.303.306,153,900
Nov 27, 20173.003.112.732.862.86512,200
Nov 24, 20173.203.223.003.083.08332,100
Nov 22, 20173.453.553.203.253.25529,900
Nov 21, 20174.354.723.483.523.521,880,100
Nov 20, 20173.804.003.213.383.381,188,200
Nov 17, 20173.904.073.603.803.801,041,700
Nov 16, 20174.004.243.424.004.001,672,300
Nov 15, 20174.104.703.703.883.883,218,500
Nov 14, 20175.025.323.763.863.862,237,000
Nov 13, 20175.747.004.655.365.366,101,500
Nov 10, 20175.309.394.705.855.8525,391,600
Nov 09, 20171.276.741.253.753.7526,759,700
Nov 08, 20171.221.271.201.271.274,200
Nov 07, 20171.221.251.161.241.243,900
Nov 06, 20171.201.261.201.241.246,100
Nov 03, 20171.231.231.161.171.176,700
Nov 02, 20171.251.251.211.241.241,900
Nov 01, 20171.201.301.171.271.2742,600
Oct 31, 20171.201.221.151.191.1937,600
Oct 30, 20171.211.261.151.161.169,000
Oct 27, 20171.201.241.191.211.2111,600
Oct 26, 20171.221.311.161.201.2033,700
Oct 25, 20171.211.341.211.251.2553,100
Oct 24, 20171.231.281.201.241.2453,600
Oct 23, 20171.221.301.191.251.2564,800
Oct 20, 20171.181.221.141.191.1928,900
Oct 19, 20171.191.201.121.181.1823,600
Oct 18, 20171.121.221.111.201.2077,000
Oct 17, 20171.211.261.121.151.1550,100
Oct 16, 20171.111.421.101.171.17358,800
Oct 13, 20171.151.151.091.131.137,300
Oct 12, 20171.061.061.051.051.053,300
Oct 11, 20171.041.091.041.061.064,000
Oct 10, 20171.101.101.051.051.0512,300
Oct 09, 20171.161.161.051.101.1013,700
Oct 06, 20171.091.161.031.161.1629,100
Oct 05, 20171.051.060.981.001.0024,000
Oct 04, 20171.011.051.001.021.0211,300
Oct 03, 20171.001.001.001.001.001,400
Oct 02, 20171.061.060.981.031.035,000
Sep 29, 20170.981.050.971.001.0013,700
Sep 28, 20170.961.080.961.021.0230,200
Sep 27, 20171.021.101.021.061.0636,200
Sep 26, 20171.071.070.951.021.0225,400
Sep 25, 20171.121.141.061.071.0713,900
Sep 22, 20171.091.151.091.111.111,300
Sep 21, 20171.151.151.121.121.129,300
Sep 20, 20171.111.161.111.121.1210,700
Sep 19, 20171.131.161.081.121.1215,600
Sep 18, 20171.171.171.111.131.137,500
Sep 15, 20171.181.181.141.141.143,400
Sep 14, 20171.161.181.151.181.181,500
Sep 13, 20171.181.181.161.171.1714,500
Sep 12, 20171.181.181.171.181.181,200
Sep 11, 20171.161.181.161.181.18500
Sep 08, 20171.191.201.161.161.162,600
Sep 07, 20171.171.191.171.191.19400
Sep 06, 20171.161.201.161.181.183,900
Sep 05, 20171.171.201.161.181.189,600
Sep 01, 20171.191.211.191.211.213,800
Aug 31, 20171.211.211.191.191.191,900
Aug 30, 20171.171.171.161.171.176,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...