|
Cho Lon Water Supply Joint Stock Company (CLW : HOSE)
Utilities : Water
|
40.65
0.00/0.00%
2:45:13 PM
|
|
|
|
Closing price on 3/26/2012
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
6,100 |
| Split-adjusted Price |
4.68 |
|
|
CLW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2012
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
4.68
|
6,100
|
|
|
3/23/2012
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
4.73
|
3,920
|
|
|
3/22/2012
|
-0.40 / -3.74%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
4.64
|
4,990
|
|
|
3/21/2012
|
+0.50 / +4.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
4.82
|
430
|
|
|
3/20/2012
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
4.59
|
390
|
|
|
3/19/2012
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
4.59
|
500
|
|
|
3/16/2012
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
4.55
|
7,010
|
|
|
3/15/2012
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
4.64
|
2,060
|
|
|
3/14/2012
|
+0.30 / +3.00%
|
9.50
|
10.50
|
9.50
|
10.30
|
10.30
|
4.64
|
250
|
|
|
3/13/2012
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
4.50
|
1,210
|
|
|
3/12/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.50
|
430
|
|
|
3/9/2012
|
-0.40 / -3.85%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.00
|
4.50
|
5,720
|
|
|
3/8/2012
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.68
|
10
|
|
|
3/7/2012
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.40
|
10.00
|
10.00
|
4.50
|
5,280
|
|
|
3/6/2012
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
4.32
|
100
|
|
|
3/5/2012
|
+0.40 / +4.26%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
4.41
|
12,810
|
|
|
3/2/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.23
|
100
|
|
|
3/1/2012
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.05
|
10
|
|
|
2/29/2012
|
-0.30 / -3.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.10
|
10
|
|
|
2/28/2012
|
-0.40 / -4.08%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.40
|
4.23
|
6,770
|
|
|
2/27/2012
|
+0.20 / +2.08%
|
9.40
|
9.80
|
9.20
|
9.80
|
9.80
|
4.41
|
20,850
|
|
|
2/24/2012
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
4.32
|
2,010
|
|
|
2/23/2012
|
+0.10 / +1.06%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
4.28
|
20
|
|
|
2/22/2012
|
+0.30 / +3.30%
|
9.00
|
9.40
|
8.70
|
9.40
|
9.40
|
4.23
|
130
|
|
|
2/21/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.10
|
0
|
|
|
2/20/2012
|
-0.30 / -3.19%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
4.10
|
4,320
|
|
|
2/17/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.23
|
10
|
|
|
2/16/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.05
|
0
|
|
|
2/15/2012
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
4.05
|
1,000
|
|
|
2/14/2012
|
-0.30 / -3.30%
|
8.70
|
9.50
|
8.70
|
8.80
|
8.80
|
3.96
|
30
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|