CIH Quote, Trading Chart, China Index Holdings Limited

home / stock / cih / cih quote

Stock Information
Company Name: China Index Holdings Limited
Stock Symbol: CIH
Market: NYSE
Website: chinaindexholdings.com
Menu
CIH CIH Quote CIH Short CIH News CIH Articles CIH Message Board
Get CIH Alerts

News, Short Squeeze, Breakout and More Instantly...
CIH Quote
Last:$2.93
Change Percent:-5.48%
Open:$3.08
Previous Close:$2.93
High:$3.10
Low:$2.70
Volume:216,889
Last Trade Date Time:02/12/2020 04:42:04 pm
Quotes are delayed by 15 to 20 minutes.
CIH Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$3.08
Close:$2.93
High:$3.10
Low:$2.70
Volume:216,889
Date:2020-02-11
Open:$3.08
Close:$3.10
High:$3.111
Low:$3.0525
Volume:4,839
Date:2020-02-10
Open:$3.10
Close:$3.075
High:$3.11
Low:$3.05
Volume:2,510
Date:2020-02-07
Open:$3.0093
Close:$3.06
High:$3.10
Low:$3.0093
Volume:22,951
Date:2020-02-06
Open:$3.01
Close:$3.08
High:$3.09
Low:$3.00
Volume:8,620
Date:2020-02-05
Open:$3.00
Close:$3.00
High:$3.06
Low:$2.96
Volume:47,752
Date:2020-02-04
Open:$3.16
Close:$3.08
High:$3.20
Low:$3.08
Volume:66,336
Date:2020-02-03
Open:$3.07
Close:$3.18
High:$3.25
Low:$3.04
Volume:37,626
Date:2020-01-31
Open:$3.03
Close:$3.04
High:$3.08
Low:$2.93
Volume:33,212
Date:2020-01-30
Open:$3.12
Close:$2.93
High:$3.12
Low:$2.93
Volume:3,096
Date:2020-01-29
Open:$2.96
Close:$3.07
High:$3.11
Low:$2.955
Volume:29,904
Date:2020-01-28
Open:$2.91
Close:$3.01
High:$3.13
Low:$2.91
Volume:45,879
Date:2020-01-27
Open:$3.19
Close:$2.97
High:$3.19
Low:$2.97
Volume:49,704
Date:2020-01-24
Open:$3.1465
Close:$3.22
High:$3.25
Low:$3.105
Volume:13,819
Date:2020-01-23
Open:$3.1098
Close:$3.20
High:$3.20
Low:$3.055
Volume:13,910
Date:2020-01-22
Open:$3.09
Close:$3.21
High:$3.24
Low:$3.0231
Volume:24,378
Date:2020-01-21
Open:$3.10
Close:$3.07
High:$3.195
Low:$3.00
Volume:81,961
Date:2020-01-20
Open:$3.13
Close:$3.10
High:$3.23
Low:$3.10
Volume:18,306
Date:2020-01-17
Open:$3.13
Close:$3.10
High:$3.23
Low:$3.10
Volume:18,306
Date:2020-01-16
Open:$3.20
Close:$3.13
High:$3.2636
Low:$3.13
Volume:62,097