Historical Prices for NASDAQ, CAST - ChinaCast Education Corporation

CAST

Chinacast Education Corporation

03/18/10 17:48

LAST: 7.880	CHANGE: 0.10	OPEN: 7.750	HIGH: 7.900	ASK: 0.000	VOLUME: 111,898
LAST: 7.880	CHANGE(%): 1.29	PREV: 7.780	LOW: 7.680	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/18/10	7.750	7.900	7.680	7.880	110,800
03/17/10	8.030	8.090	7.760	7.780	231,500
03/16/10	8.000	8.080	7.870	8.030	483,200
03/15/10	7.650	7.970	7.420	7.970	249,600
03/12/10	7.980	7.980	7.320	7.630	460,500
03/11/10	7.830	8.070	7.830	7.920	153,900
03/10/10	7.910	8.080	7.500	7.930	270,900
03/09/10	7.890	8.000	7.810	7.940	127,800
03/08/10	7.900	7.970	7.650	7.950	171,600
03/05/10	7.600	7.910	7.460	7.860	282,100
03/04/10	7.530	7.600	7.500	7.560	103,100
03/03/10	7.520	7.570	7.380	7.540	257,300
03/02/10	7.400	7.600	7.340	7.470	299,600
03/01/10	7.240	7.390	7.190	7.390	177,400
02/26/10	7.200	7.230	7.040	7.200	284,000
02/25/10	7.200	7.270	7.010	7.220	163,300
02/24/10	7.140	7.400	7.100	7.340	241,000
02/23/10	7.200	7.200	7.020	7.150	179,900
02/22/10	7.170	7.220	6.970	7.210	187,200
02/19/10	7.010	7.190	7.000	7.160	187,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist