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

  • Historical Data: CFSG

    Return as of November 10 2009

    1 Month -34.36%
    6 Month 1.42%
    YTD 78.41%
    1 Year 54.19%
    3 Year —
    5 Year 1,102.97%

  • CHINA FIRE & SEC GROUP INC ( CFSG ) prices from 10/12/2009 through 11/10/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/12/09 295,534 19.07 18.00 19.05 18.20
    10/13/09 499,109 17.98 17.00 17.87 17.95
    10/14/09 424,974 18.68 17.85 18.00 18.62
    10/15/09 365,847 18.72 18.0925 18.44 18.44
    10/16/09 206,988 18.43 17.75 18.34 18.22
    10/19/09 624,483 19.60 18.31 18.36 18.94
    10/20/09 394,623 19.54 18.15 19.54 18.69
    10/21/09 632,234 18.62 17.80 18.30 18.17
    10/22/09 791,170 18.3699 16.43 18.08 17.60
    10/23/09 287,817 17.95 16.95 17.70 17.02
    10/26/09 478,764 17.364 15.96 17.09 16.00
    10/27/09 675,830 16.25 14.68 16.00 15.17
    10/28/09 529,529 15.17 14.60 14.88 15.08
    10/29/09 383,567 15.72 14.84 15.72 14.98
    10/30/09 345,974 14.99 14.0108 14.99 14.22
    11/02/09 361,277 14.64 13.57 14.04 13.65
    11/03/09 279,266 14.30 13.04 13.42 14.19
    11/04/09 149,471 14.43 13.96 14.32 14.02
    11/05/09 151,531 14.47 14.047 14.11 14.45
    11/06/09 354,287 14.80 13.7613 14.23 14.08
    11/09/09 1.05 M 14.32 12.14 14.28 12.15

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CFSG

    Valuation

    Calculate the value of or shares of CFSG , since