|
Cho Lon Water Supply Joint Stock Company (CLW : HOSE)
Utilities : Water
|
40.65
0.00/0.00%
2:45:13 PM
|
|
|
|
Closing price on 3/24/2011
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.90 |
| Volume |
4,330 |
| Split-adjusted Price |
2.75 |
|
|
CLW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2011
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
2.75
|
4,330
|
|
|
3/23/2011
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.71
|
12,280
|
|
|
3/22/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
2.67
|
2,150
|
|
|
3/21/2011
|
-0.30 / -4.17%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.90
|
2.71
|
6,430
|
|
|
3/18/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.83
|
40
|
|
|
3/17/2011
|
+0.10 / +1.41%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
2.83
|
250
|
|
|
3/16/2011
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
2.79
|
530
|
|
|
3/15/2011
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.71
|
210
|
|
|
3/14/2011
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
2.59
|
3,010
|
|
|
3/11/2011
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
2.71
|
21,510
|
|
|
3/10/2011
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
2.59
|
1,270
|
|
|
3/9/2011
|
-0.20 / -3.08%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.47
|
6,690
|
|
|
3/8/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
2.55
|
11,570
|
|
|
3/7/2011
|
-0.30 / -4.41%
|
6.80
|
7.00
|
6.50
|
6.50
|
6.50
|
2.55
|
22,150
|
|
|
3/4/2011
|
-0.10 / -1.45%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
2.67
|
1,600
|
|
|
3/3/2011
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
2.71
|
2,110
|
|
|
3/2/2011
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
2.71
|
2,600
|
|
|
3/1/2011
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
2.83
|
4,110
|
|
|
2/28/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.10
|
7.40
|
7.40
|
2.91
|
1,110
|
|
|
2/25/2011
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
2.91
|
3,020
|
|
|
2/24/2011
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
2.83
|
520
|
|
|
2/23/2011
|
+0.20 / +2.86%
|
7.20
|
7.30
|
6.90
|
7.20
|
7.20
|
2.83
|
10,660
|
|
|
2/22/2011
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.75
|
4,000
|
|
|
2/21/2011
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.30
|
2.87
|
4,900
|
|
|
2/18/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
2.91
|
8,130
|
|
|
2/17/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.40
|
2.91
|
1,590
|
|
|
2/16/2011
|
-0.30 / -3.90%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
2.91
|
2,360
|
|
|
2/15/2011
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
3.02
|
6,870
|
|
|
2/14/2011
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
3.02
|
30
|
|
|
2/11/2011
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.90
|
3.10
|
22,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|