Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CHINA FIRE & SEC GROUP INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CHINA FIRE & SEC GROUP INC ( CFSG ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 478764 17.3640 15.9600 17.0900 16.0000
    10/27/09 675830 16.2500 14.6800 16.0000 15.1700
    10/28/09 529529 15.1700 14.6000 14.8800 15.0800
    10/29/09 383567 15.7200 14.8400 15.7200 14.9800
    10/30/09 345974 14.9900 14.0108 14.9900 14.2200
    11/02/09 361277 14.6400 13.5700 14.0400 13.6500
    11/03/09 279266 14.3000 13.0400 13.4200 14.1900
    11/04/09 149471 14.4300 13.9600 14.3200 14.0200
    11/05/09 151531 14.4700 14.0470 14.1100 14.4500
    11/06/09 354287 14.8000 13.7613 14.2300 14.0800
    11/09/09 1059606 14.3200 12.1400 14.2800 12.1500
    11/10/09 766608 13.2100 12.1600 12.3000 13.0800
    11/11/09 383038 13.4900 13.0700 13.2400 13.3900
    11/12/09 365781 13.9200 13.4100 13.5000 13.5800
    11/13/09 310068 14.0199 13.5800 13.6000 13.7800
    11/16/09 381705 14.6000 13.9200 14.0500 14.5300
    11/17/09 308237 15.1500 14.5500 14.5900 14.9500
    11/18/09 258599 15.0000 14.2100 15.0000 14.2800
    11/19/09 298452 14.1500 13.6200 14.1400 13.8700
    11/20/09 142126 13.9800 13.4500 13.8000 13.8100
    11/23/09 203300 14.2525 13.7500 13.8800 13.9300
    11/24/09 176415 14.0000 13.6100 13.8700 13.9500
    11/25/09 149188 14.1050 13.5700 13.9500 13.6000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CHINA FIRE & SEC GROUP INC ( CFSG ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 478764 17.3640 15.9600 17.0900 16.0000
    10/27/09 675830 16.2500 14.6800 16.0000 15.1700
    10/28/09 529529 15.1700 14.6000 14.8800 15.0800
    10/29/09 383567 15.7200 14.8400 15.7200 14.9800
    10/30/09 345974 14.9900 14.0108 14.9900 14.2200
    11/02/09 361277 14.6400 13.5700 14.0400 13.6500
    11/03/09 279266 14.3000 13.0400 13.4200 14.1900
    11/04/09 149471 14.4300 13.9600 14.3200 14.0200
    11/05/09 151531 14.4700 14.0470 14.1100 14.4500
    11/06/09 354287 14.8000 13.7613 14.2300 14.0800
    11/09/09 1059606 14.3200 12.1400 14.2800 12.1500
    11/10/09 766608 13.2100 12.1600 12.3000 13.0800
    11/11/09 383038 13.4900 13.0700 13.2400 13.3900
    11/12/09 365781 13.9200 13.4100 13.5000 13.5800
    11/13/09 310068 14.0199 13.5800 13.6000 13.7800
    11/16/09 381705 14.6000 13.9200 14.0500 14.5300
    11/17/09 308237 15.1500 14.5500 14.5900 14.9500
    11/18/09 258599 15.0000 14.2100 15.0000 14.2800
    11/19/09 298452 14.1500 13.6200 14.1400 13.8700
    11/20/09 142126 13.9800 13.4500 13.8000 13.8100
    11/23/09 203300 14.2525 13.7500 13.8800 13.9300
    11/24/09 176415 14.0000 13.6100 13.8700 13.9500
    11/25/09 149188 14.1050 13.5700 13.9500 13.6000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CFSG

    Return

    as of November 26 2009
    1 Month -15.00%
    6 Month 14.29%
    YTD 99.71%
    1 Year 101.48%
    3 Year —
    5 Year 1,246.53%
    Calculate the value of

    or shares