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 25 2009

    1 Month -20.09%
    6 Month 26.39%
    YTD 99.71%
    1 Year 113.50%
    3 Year —
    5 Year 1,246.53%

  • CHINA FIRE & SEC GROUP INC ( CFSG ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    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
    11/10/09 766,608 13.21 12.16 12.30 13.08
    11/11/09 383,038 13.49 13.07 13.24 13.39
    11/12/09 365,781 13.92 13.41 13.50 13.58
    11/13/09 310,068 14.0199 13.58 13.60 13.78
    11/16/09 381,705 14.60 13.92 14.05 14.53
    11/17/09 308,237 15.15 14.55 14.59 14.95
    11/18/09 258,599 15.00 14.21 15.00 14.28
    11/19/09 298,452 14.15 13.62 14.14 13.87
    11/20/09 142,126 13.98 13.45 13.80 13.81
    11/23/09 203,300 14.2525 13.75 13.88 13.93
    11/24/09 176,415 14.00 13.61 13.87 13.95

    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