Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Southern Airlines Co. Ltd (OP: CHKIF )

0.4334 -0.0216 (-4.75%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.5300 0.5300 0.5300 0.5300 100 +0.02(+3.92%)
Apr 29, 2020 0.5050 0.5100 0.4750 0.5100 6,000 +0.02(+3.66%)
Apr 27, 2020 0.4920 0.4920 0.4920 0 +0.00(+0.00%)
Apr 22, 2020 0.4920 0.4920 0.4920 0 +0.01(+1.44%)
Apr 21, 2020 0.4850 0.4850 0.4850 0.4850 4,000 -0.00(-0.35%)
Apr 20, 2020 0.4600 0.4867 0.4600 0.4867 3,845 +0.07(+15.88%)
Apr 16, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 08, 2020 0.4200 0.4200 0.4200 0 -0.03(-6.38%)
Apr 07, 2020 0.4000 0.4000 0.4486 1,520,000 +0.05(+12.15%)
Apr 06, 2020 0.4000 0.4000 0.4000 0.4000 7,680 -0.03(-7.41%)
Mar 27, 2020 0.4320 0.4320 0.4320 0 +0.05(+13.68%)
Mar 25, 2020 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Mar 24, 2020 0.3500 0.3500 0.3500 0.3500 100 -0.12(-25.53%)
Mar 23, 2020 0.4700 0.4700 0.4700 20 +0.00(+0.00%)
Mar 19, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 18, 2020 0.4650 0.4700 0.4650 0.4700 200 -0.06(-10.48%)
Mar 17, 2020 0.5250 0.5250 0.5250 22 +0.00(+0.00%)
Mar 16, 2020 0.4550 0.5250 0.4550 0.5250 3,100 +0.02(+3.96%)
Mar 12, 2020 0.5050 0.5050 0.5050 0 -0.05(-8.18%)
Mar 11, 2020 0.5500 0.5500 0.5500 0.5500 2,085 +0.00(+0.00%)
Mar 10, 2020 0.5500 0.5500 0.5500 0.5500 200 +0.03(+4.76%)
Mar 09, 2020 0.5250 0.5500 0.5250 0.5250 3,404 -0.03(-5.41%)
Mar 06, 2020 0.5550 0.5600 0.5550 0.5550 9,000 +0.01(+0.91%)
Mar 05, 2020 0.5600 0.5600 0.5500 0.5500 10,002 -0.01(-1.79%)
Feb 26, 2020 0.5600 0.5600 0.5600 0 -0.02(-4.27%)
Feb 24, 2020 0.5850 0.5850 0.5850 0 -0.03(-4.10%)
Feb 21, 2020 0.6100 0.6100 0.6100 0.6100 2,100 -0.01(-0.81%)
Feb 18, 2020 0.6150 0.6150 0.6150 0 +0.01(+0.82%)
Feb 14, 2020 0.5540 0.5540 0.6100 1,500 +0.06(+10.11%)
Feb 11, 2020 0.5540 0.5540 0.5540 0 -0.06(-9.92%)
Feb 10, 2020 0.5920 0.6150 0.5630 0.6150 15,530 +0.02(+3.36%)
Feb 05, 2020 0.5950 0.5950 0.5950 0 +0.05(+10.19%)
Feb 04, 2020 0.5400 0.5400 0.5400 0.5400 2,000 -0.05(-9.24%)
Jan 31, 2020 0.5950 0.5950 0.5950 0 +0.00(+0.00%)
Jan 29, 2020 0.5950 0.5950 0.5950 0 +0.03(+4.39%)
Jan 28, 2020 0.5700 0.5700 0.5700 0.5700 12,000 -0.13(-18.31%)
Jan 17, 2020 0.6978 0.6978 0.6978 0 +0.00(+0.00%)
Jan 07, 2020 0.6978 0.6978 0.6978 0 +0.00(+0.00%)
Dec 31, 2019 0.6978 0.6978 0.6978 0 -0.01(-1.72%)
Dec 30, 2019 0.7100 0.7100 0.7100 0.7100 100 +0.00(+0.00%)
Dec 27, 2019 0.7100 0.7100 0.7100 0.7100 2,900 +0.02(+2.16%)
Dec 26, 2019 0.6950 0.6950 0.6950 0.6950 1,000 -0.02(-2.11%)
Dec 20, 2019 0.7100 0.7100 0.7100 0 +0.04(+6.77%)
Dec 18, 2019 0.6650 0.6650 0.6650 0 +0.06(+9.92%)
Dec 16, 2019 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Dec 06, 2019 0.6050 0.6050 0.6050 0 +0.01(+2.02%)
Nov 26, 2019 0.5930 0.5930 0.5930 0 -0.04(-5.87%)
Nov 21, 2019 0.6300 0.6300 0.6300 0 -0.05(-6.67%)
Nov 15, 2019 0.6750 0.6750 0.6750 0 +0.00(+0.00%)
Nov 12, 2019 0.6750 0.6750 0.6750 0 +0.05(+7.14%)
Oct 31, 2019 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Sep 19, 2019 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Sep 18, 2019 0.6300 0.6300 0.6300 74 +0.00(+0.00%)
Aug 16, 2019 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Aug 01, 2019 0.6300 0.6300 0.6300 0 -0.07(-9.96%)
Jul 12, 2019 0.6997 0.6997 0.6997 0 -0.00(-0.01%)
Jul 08, 2019 0.6998 0.6998 0.6998 0 -0.04(-4.79%)
Jun 17, 2019 0.7350 0.7350 0.7350 0 +0.00(+0.00%)
May 14, 2019 0.7350 0.7350 0.7350 0 +0.01(+1.94%)
May 13, 2019 0.7210 0.7210 0.7210 0.7210 9,000 -0.05(-6.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.