Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CHINA PRECISION STEEL INC Historical Prices

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

    CHINA PRECISION STEEL INC ( CPSL ) prices from 10/27/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 730856 2.4900 2.3500 2.4900 2.3600
    10/28/09 1132245 2.3300 2.1500 2.3300 2.1500
    10/29/09 650980 2.3800 2.2100 2.2100 2.3600
    10/30/09 682494 2.3500 2.1500 2.3200 2.2200
    11/02/09 505008 2.2900 2.1200 2.2400 2.1500
    11/03/09 344059 2.2500 2.1500 2.1900 2.2300
    11/04/09 466784 2.3200 2.1700 2.2500 2.1800
    11/05/09 202546 2.2900 2.2100 2.2100 2.2800
    11/06/09 487132 2.4300 2.2500 2.3000 2.3800
    11/09/09 367178 2.4100 2.3200 2.3800 2.3700
    11/10/09 282160 2.3400 2.2500 2.3400 2.3000
    11/11/09 301030 2.3700 2.2700 2.3300 2.3100
    11/12/09 289706 2.3500 2.2500 2.3100 2.2500
    11/13/09 264302 2.3100 2.2200 2.2700 2.2800
    11/16/09 1053272 2.4800 2.3200 2.3200 2.4700
    11/17/09 708626 2.3400 2.2200 2.2800 2.3100
    11/18/09 324264 2.3500 2.2500 2.3100 2.2500
    11/19/09 306968 2.3100 2.2200 2.3100 2.2300
    11/20/09 230712 2.2800 2.2000 2.2700 2.2300
    11/23/09 216059 2.2800 2.2100 2.2700 2.2100
    11/24/09 226708 2.2200 2.1800 2.2100 2.2000
    11/25/09 258425 2.2300 2.1600 2.2100 2.2200

    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 PRECISION STEEL INC ( CPSL ) prices from 10/27/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 730856 2.4900 2.3500 2.4900 2.3600
    10/28/09 1132245 2.3300 2.1500 2.3300 2.1500
    10/29/09 650980 2.3800 2.2100 2.2100 2.3600
    10/30/09 682494 2.3500 2.1500 2.3200 2.2200
    11/02/09 505008 2.2900 2.1200 2.2400 2.1500
    11/03/09 344059 2.2500 2.1500 2.1900 2.2300
    11/04/09 466784 2.3200 2.1700 2.2500 2.1800
    11/05/09 202546 2.2900 2.2100 2.2100 2.2800
    11/06/09 487132 2.4300 2.2500 2.3000 2.3800
    11/09/09 367178 2.4100 2.3200 2.3800 2.3700
    11/10/09 282160 2.3400 2.2500 2.3400 2.3000
    11/11/09 301030 2.3700 2.2700 2.3300 2.3100
    11/12/09 289706 2.3500 2.2500 2.3100 2.2500
    11/13/09 264302 2.3100 2.2200 2.2700 2.2800
    11/16/09 1053272 2.4800 2.3200 2.3200 2.4700
    11/17/09 708626 2.3400 2.2200 2.2800 2.3100
    11/18/09 324264 2.3500 2.2500 2.3100 2.2500
    11/19/09 306968 2.3100 2.2200 2.3100 2.2300
    11/20/09 230712 2.2800 2.2000 2.2700 2.2300
    11/23/09 216059 2.2800 2.2100 2.2700 2.2100
    11/24/09 226708 2.2200 2.1800 2.2100 2.2000
    11/25/09 258425 2.2300 2.1600 2.2100 2.2200

    Download Options

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

  • Historical Performance: CPSL

    Return

    as of November 27 2009
    1 Month -10.84%
    6 Month 3.26%
    YTD 77.60%
    1 Year 64.44%
    3 Year 77.60%
    5 Year —
    Calculate the value of

    or shares