China Machinery Engineering Corporation (CMYYY) Exchange: PINK
Data as of May 2, 2025
$9.15 ($0.00) 0.00%
China Machinery Engineering Corporation - Daily Information
Click for more stock information on China Machinery Engineering Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.15 |
| Previous Close | $9.15 |
| High | $9.15 |
| Low | $9.15 |
| Adjusted Open | $9.15 |
| Previous Adjusted Close | $9.15 |
| Adjusted High | $9.15 |
| Adjusted Low | $9.15 |
About China Machinery Engineering Corporation (CMYYY)
China Machinery Engineering Corp ADR
Invest in China Machinery Engineering Corporation (CMYYY)
Historical Stock Data for China Machinery Engineering Corporation (CMYYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-08-23 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-08-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-08-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-08-18 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-08-17 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-08-16 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-08-13 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-08-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-08-11 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-08-10 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-08-09 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-08-06 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-08-05 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-08-04 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-08-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-08-02 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-30 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-29 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-28 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-27 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-26 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-23 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-22 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-21 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-16 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-15 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-14 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-13 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-09 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 50 |
| 2021-07-08 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-07 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-06 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-02 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-07-01 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-30 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-29 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-28 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-25 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-24 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-23 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-22 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-21 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-18 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-17 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-16 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-15 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-14 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-11 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-10 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-09 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-08 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-07 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-04 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-02 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-06-01 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-28 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-27 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-26 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-25 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-24 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-21 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-18 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-17 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-14 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-13 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-11 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-10 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-07 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-06 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-05 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-04 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-05-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-30 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-29 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-28 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-27 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-26 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-23 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-22 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-21 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-16 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-15 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-14 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-13 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-09 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-08 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-07 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-06 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-05 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-04-01 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-31 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-30 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-29 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 20 |
| 2021-03-26 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-25 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-24 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 20 |
| 2021-03-23 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-22 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-18 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-17 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-16 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-15 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-11 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-10 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-09 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-08 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-05 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-04 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-03-02 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 108 |
| 2021-03-01 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 178 |
| 2021-02-26 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2021-02-25 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2021-02-24 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2021-02-23 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2021-02-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2021-02-19 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 50 |
| 2021-02-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2021-02-17 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2021-02-16 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2021-02-12 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2021-02-11 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2021-02-10 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2021-02-09 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 3 |
| 2021-02-08 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 82 |
| 2021-02-05 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 100 |
| 2021-02-04 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-02-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-02-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-02-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-29 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-28 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-27 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-26 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-25 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-22 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-21 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 36 |
| 2021-01-20 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-19 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-15 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-14 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-13 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-12 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-11 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-08 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-07 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-06 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-05 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-01-04 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 108 |
| 2020-12-31 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-30 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-29 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-28 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-24 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-21 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-18 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-17 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-16 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-15 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-14 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-11 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-10 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-09 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-08 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-12-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-30 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-27 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-25 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-24 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 59 |
| 2020-11-20 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-19 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-18 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-17 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-16 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-13 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-12 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1 |
| 2020-11-11 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-10 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-09 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-11-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-30 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-29 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-28 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-27 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-26 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-21 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-20 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-19 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-16 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-15 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-14 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-13 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-12 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-09 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-08 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-10-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-30 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-29 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 4 |
| 2020-09-28 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-25 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-24 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-21 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-18 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-17 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-16 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-15 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-14 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-11 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-10 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-09 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-08 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-09-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 4 |
| 2020-08-31 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-28 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-27 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-26 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-25 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-24 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 9 |
| 2020-08-21 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-20 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-19 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-18 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-17 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-14 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-13 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-12 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-11 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-10 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-08-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-07-31 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 56 |
| 2020-07-30 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-07-29 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-07-28 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-07-27 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-07-24 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-07-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 100 |
| 2020-07-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-07-15 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 100 |
| 2020-06-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 255 |
| 2020-04-29 | $4.00 | $5.33 | $4.00 | $5.26 | $5.26 | 57,869 |
| 2020-04-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 571 |
| 2020-04-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 185 |
| 2020-03-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 3,818 |
| 2020-03-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 99 |
| 2020-02-25 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 515 |
| 2020-02-19 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 297 |
| 2020-02-14 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 200 |
| 2020-02-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 67 |
| 2020-02-04 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 571 |
| 2020-01-28 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 221 |
| 2020-01-17 | $8.50 | $8.50 | $8.00 | $8.00 | $8.00 | 2,914 |
| 2020-01-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,403 |
| 2020-01-14 | $8.37 | $8.37 | $8.25 | $8.37 | $8.37 | 6,743 |
| 2020-01-13 | $8.37 | $11.26 | $8.37 | $8.37 | $8.37 | 2,664 |
| 2020-01-10 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 3,242 |
| 2020-01-09 | $8.13 | $8.13 | $7.85 | $7.85 | $7.85 | 1,550 |
| 2020-01-02 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 102 |
| 2019-12-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 299 |
| 2019-12-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 638 |
| 2019-12-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 223 |
| 2019-12-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 511 |
| 2019-12-17 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 69 |
| 2019-12-16 | $7.65 | $7.88 | $7.65 | $7.88 | $7.88 | 4,862 |
| 2019-12-13 | $7.85 | $7.85 | $7.55 | $7.55 | $7.55 | 7,510 |
| 2019-12-11 | $7.62 | $7.62 | $7.61 | $7.61 | $7.61 | 743 |
| 2019-12-10 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 2,741 |
| 2019-12-09 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 3,030 |
| 2019-12-02 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 1,868 |
| 2019-11-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 342 |
| 2019-11-21 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 225 |
| 2019-11-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 551 |
| 2019-11-18 | $7.85 | $7.85 | $7.65 | $7.75 | $7.75 | 1,228 |
| 2019-11-15 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 873 |
| 2019-11-14 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 443 |
| 2019-11-13 | $7.90 | $7.90 | $7.85 | $7.85 | $7.85 | 2,465 |
| 2019-11-12 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 200 |
| 2019-11-11 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 245 |
| 2019-11-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 2,873 |
| 2019-11-06 | $8.25 | $8.25 | $8.20 | $8.20 | $8.20 | 169,211 |
| 2019-11-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 92 |
| 2019-11-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1,161 |
| 2019-11-01 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 146 |
| 2019-10-31 | $7.80 | $7.95 | $7.80 | $7.95 | $7.95 | 7,623 |
| 2019-10-30 | $8.25 | $8.25 | $7.83 | $7.83 | $7.83 | 761 |
| 2019-10-29 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 73 |
| 2019-10-25 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 318 |
| 2019-10-24 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 992 |
| 2019-10-23 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 19,258 |
| 2019-10-22 | $8.35 | $8.35 | $8.05 | $8.05 | $8.05 | 704 |
| 2019-10-18 | $8.50 | $8.50 | $8.30 | $8.30 | $8.30 | 417 |
| 2019-10-16 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 29 |
| 2019-10-15 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 564 |
| 2019-10-11 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1,063 |
| 2019-10-10 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1,080 |
| 2019-10-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 69 |
| 2019-10-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 300 |
| 2019-10-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 52 |
| 2019-10-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 44 |
| 2019-10-02 | $8.66 | $8.66 | $8.25 | $8.25 | $8.25 | 1,942 |
| 2019-10-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 67 |
| 2019-09-30 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 3,701 |
| 2019-09-27 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 782 |
| 2019-09-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 43 |
| 2019-09-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 9 |
| 2019-09-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 18 |
| 2019-09-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 2 |
| 2019-09-20 | $8.39 | $8.70 | $8.39 | $8.70 | $8.70 | 596 |
| 2019-09-19 | $8.74 | $8.74 | $8.50 | $8.50 | $8.50 | 1,094 |
| 2019-09-18 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 44 |
| 2019-09-17 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 74 |
| 2019-09-16 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 1 |
| 2019-09-13 | $9.00 | $9.00 | $8.48 | $8.48 | $8.48 | 696 |
| 2019-09-12 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 141 |
| 2019-09-11 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 735 |
| 2019-09-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 94 |
| 2019-09-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 2 |
| 2019-09-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 457 |
| 2019-09-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 120 |
| 2019-09-04 | $8.10 | $8.10 | $7.73 | $7.73 | $7.73 | 1,028 |
| 2019-08-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 279 |
| 2019-08-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 510 |
| 2019-08-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 251 |
| 2019-08-26 | $7.90 | $8.15 | $7.90 | $8.15 | $8.15 | 21,930 |
| 2019-08-23 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 658 |
| 2019-08-22 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 79 |
| 2019-08-21 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 5 |
| 2019-08-20 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 193 |
| 2019-08-19 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 980 |
| 2019-08-16 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 424 |
| 2019-08-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 2,506 |
| 2019-08-14 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 48 |
| 2019-08-13 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 238 |
| 2019-08-12 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 316 |
| 2019-08-09 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 127 |
| 2019-08-08 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 346 |
| 2019-08-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 287 |
| 2019-08-05 | $8.35 | $8.35 | $8.26 | $8.26 | $8.26 | 1,482 |
| 2019-08-02 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 88 |
| 2019-08-01 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 34 |
| 2019-07-29 | $8.90 | $9.17 | $8.87 | $9.17 | $9.17 | 672 |
| 2019-07-25 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 204 |
| 2019-07-24 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 3,353 |
| 2019-07-23 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 407 |
| 2019-07-22 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 47 |
| 2019-07-19 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 28 |
| 2019-07-18 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 262 |
| 2019-07-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 55 |
| 2019-07-12 | $8.75 | $9.50 | $8.75 | $9.50 | $9.50 | 1,542 |
| 2019-07-11 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 343 |
| 2019-07-09 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 417 |
| 2019-07-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 32 |
| 2019-07-05 | $9.08 | $9.08 | $8.75 | $8.75 | $8.75 | 3,833 |
| 2019-07-02 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 546 |
| 2019-07-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 57 |
| 2019-06-28 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 220 |
| 2019-06-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 359 |
| 2019-06-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2019-06-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 77 |
| 2019-06-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.52 | 172 |
| 2019-06-21 | $9.57 | $9.63 | $9.35 | $9.35 | $8.91 | 1,843 |
| 2019-06-20 | $9.54 | $9.54 | $9.54 | $9.54 | $9.10 | 62 |
| 2019-06-18 | $9.54 | $9.54 | $9.54 | $9.54 | $9.10 | 23 |
| 2019-06-17 | $9.38 | $9.54 | $9.30 | $9.54 | $9.10 | 6,228 |
| 2019-06-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.49 | 357 |
| 2019-06-13 | $9.23 | $9.23 | $9.23 | $9.23 | $8.80 | 12 |
| 2019-06-12 | $9.23 | $9.23 | $9.23 | $9.23 | $8.80 | 2,744 |
| 2019-06-11 | $9.37 | $9.50 | $9.37 | $9.50 | $9.06 | 2,823 |
| 2019-06-10 | $9.21 | $9.21 | $9.21 | $9.21 | $8.78 | 147 |
| 2019-06-06 | $9.21 | $9.21 | $9.21 | $9.21 | $8.78 | 12 |
| 2019-06-05 | $9.21 | $9.21 | $9.21 | $9.21 | $8.78 | 526 |
| 2019-06-04 | $9.12 | $9.21 | $9.12 | $9.21 | $8.78 | 803 |
| 2019-06-03 | $8.85 | $8.95 | $8.50 | $8.50 | $8.10 | 1,730 |
| 2019-05-31 | $8.65 | $8.65 | $8.65 | $8.65 | $8.25 | 79 |
| 2019-05-30 | $9.24 | $9.24 | $8.65 | $8.65 | $8.25 | 739 |
| 2019-05-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.06 | 617 |
| 2019-05-28 | $9.19 | $9.19 | $9.19 | $9.19 | $8.76 | 52 |
| 2019-05-22 | $9.19 | $9.19 | $9.19 | $9.19 | $8.76 | 132 |
| 2019-05-21 | $9.10 | $9.10 | $9.10 | $9.10 | $8.68 | 453 |
| 2019-05-20 | $9.45 | $9.45 | $9.45 | $9.45 | $9.01 | 72 |
| 2019-05-16 | $9.45 | $9.45 | $9.45 | $9.45 | $9.01 | 18 |
| 2019-05-15 | $9.45 | $9.45 | $9.45 | $9.45 | $9.01 | 753 |
| 2019-05-14 | $9.52 | $9.52 | $9.52 | $9.52 | $9.08 | 170 |
| 2019-05-10 | $9.22 | $9.22 | $9.22 | $9.22 | $8.79 | 21 |
| 2019-05-09 | $9.22 | $9.22 | $9.22 | $9.22 | $8.79 | 504 |
| 2019-05-08 | $9.27 | $9.27 | $9.00 | $9.00 | $8.58 | 1,926 |
| 2019-05-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.28 | 2,016 |
| 2019-05-06 | $9.78 | $9.78 | $9.60 | $9.60 | $9.15 | 524 |
| 2019-05-02 | $9.82 | $9.82 | $9.75 | $9.75 | $9.30 | 862 |
| 2019-05-01 | $9.45 | $10.12 | $9.45 | $10.12 | $9.65 | 743 |
| 2019-04-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.44 | 58 |
| 2019-04-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.44 | 178 |
| 2019-04-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.25 | 203 |
| 2019-04-24 | $10.05 | $10.05 | $10.05 | $10.05 | $9.58 | 1,016 |
| 2019-04-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.49 | 236 |
| 2019-04-22 | $10.04 | $10.30 | $10.04 | $10.30 | $9.82 | 530 |
| 2019-04-18 | $9.85 | $10.30 | $9.85 | $10.30 | $9.82 | 823 |
| 2019-04-17 | $10.25 | $10.25 | $10.25 | $10.25 | $9.77 | 43 |
| 2019-04-16 | $10.25 | $10.25 | $10.25 | $10.25 | $9.77 | 67 |
| 2019-04-15 | $10.25 | $10.25 | $10.25 | $10.25 | $9.77 | 207 |
| 2019-04-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.01 | 369 |
| 2019-04-10 | $10.41 | $10.41 | $10.41 | $10.41 | $9.92 | 36,700 |
| 2019-04-09 | $10.41 | $10.41 | $10.41 | $10.41 | $9.92 | 263 |
| 2019-04-08 | $10.45 | $10.45 | $10.45 | $10.45 | $9.96 | 503 |
| 2019-04-05 | $10.38 | $10.38 | $10.38 | $10.38 | $9.90 | 28 |
| 2019-04-04 | $10.56 | $10.56 | $10.38 | $10.38 | $9.90 | 38,105 |
| 2019-04-03 | $10.25 | $10.25 | $10.25 | $10.25 | $9.77 | 88 |
| 2019-04-02 | $10.25 | $10.25 | $10.25 | $10.25 | $9.77 | 1,625 |
| 2019-03-26 | $10.00 | $10.50 | $9.87 | $10.50 | $10.01 | 1,014 |
| 2019-03-22 | $10.75 | $10.75 | $10.75 | $10.75 | $10.25 | 122 |
| 2019-03-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.20 | 840 |
| 2019-03-20 | $10.45 | $10.45 | $10.45 | $10.45 | $9.96 | 15 |
| 2019-03-18 | $10.45 | $10.45 | $10.45 | $10.45 | $9.96 | 99 |
| 2019-03-15 | $10.45 | $10.45 | $10.45 | $10.45 | $9.96 | 224 |
| 2019-03-13 | $10.45 | $10.45 | $10.45 | $10.45 | $9.96 | 11 |
| 2019-03-11 | $10.45 | $10.45 | $10.45 | $10.45 | $9.96 | 25 |
| 2019-03-08 | $10.45 | $10.45 | $10.45 | $10.45 | $9.96 | 106 |
| 2019-03-07 | $10.73 | $10.73 | $10.73 | $10.73 | $10.23 | 292 |
| 2019-03-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.01 | 431 |
| 2019-03-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.11 | 186 |
| 2019-03-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.34 | 244 |
| 2019-02-28 | $11.26 | $11.26 | $11.26 | $11.26 | $10.73 | 6 |
| 2019-02-27 | $11.26 | $11.26 | $11.26 | $11.26 | $10.73 | 3 |
| 2019-02-25 | $11.26 | $11.26 | $11.26 | $11.26 | $10.73 | 155 |
| 2019-02-22 | $11.16 | $11.16 | $11.16 | $11.16 | $10.64 | 162 |
| 2019-02-21 | $10.20 | $10.20 | $10.20 | $10.20 | $9.72 | 149 |
| 2019-02-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.01 | 97 |
| 2019-02-19 | $10.55 | $10.55 | $10.40 | $10.50 | $10.01 | 1,132 |
| 2019-02-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.06 | 12 |
| 2019-02-14 | $10.55 | $10.55 | $10.55 | $10.55 | $10.06 | 598 |
| 2019-02-13 | $10.09 | $10.55 | $10.09 | $10.55 | $10.06 | 569 |
| 2019-02-12 | $10.00 | $10.30 | $10.00 | $10.05 | $9.58 | 948 |
| 2019-02-11 | $10.45 | $10.45 | $10.20 | $10.20 | $9.72 | 533 |
| 2019-02-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.35 | 1,870 |
| 2019-02-05 | $10.25 | $10.25 | $10.25 | $10.25 | $9.77 | 415 |
| 2019-02-04 | $9.70 | $9.90 | $9.70 | $9.90 | $9.44 | 909 |
| 2019-02-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.22 | 1,233 |
| 2019-01-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.25 | 36 |
| 2019-01-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.25 | 213 |
| 2019-01-28 | $10.23 | $10.23 | $10.23 | $10.23 | $9.75 | 19 |
| 2019-01-25 | $10.23 | $10.23 | $10.23 | $10.23 | $9.75 | 542 |
| 2019-01-24 | $9.62 | $9.62 | $9.62 | $9.62 | $9.17 | 317 |
| 2019-01-23 | $9.90 | $9.90 | $9.80 | $9.80 | $9.34 | 10,110 |
| 2019-01-22 | $9.60 | $9.60 | $9.60 | $9.60 | $9.15 | 196 |
| 2019-01-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.34 | 907 |
| 2019-01-17 | $9.80 | $9.80 | $9.75 | $9.79 | $9.33 | 410 |
| 2019-01-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.20 | 4 |
| 2019-01-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.20 | 4,064 |
| 2019-01-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.30 | 629 |
| 2019-01-10 | $9.62 | $9.62 | $9.62 | $9.62 | $9.17 | 37 |
| 2019-01-09 | $9.62 | $9.62 | $9.62 | $9.62 | $9.17 | 15 |
| 2019-01-08 | $9.62 | $9.62 | $9.62 | $9.62 | $9.17 | 763 |
| 2019-01-07 | $9.60 | $9.70 | $9.60 | $9.70 | $9.25 | 7,524 |
| 2019-01-04 | $9.66 | $9.66 | $9.66 | $9.66 | $9.21 | 948 |
| 2019-01-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.44 | 139 |
| 2018-12-28 | $9.00 | $9.40 | $9.00 | $9.40 | $8.96 | 1,596 |
| 2018-12-27 | $9.35 | $9.35 | $9.35 | $9.35 | $8.91 | 157 |
| 2018-12-26 | $8.85 | $8.85 | $8.85 | $8.85 | $8.44 | 41 |
| 2018-12-24 | $8.85 | $8.85 | $8.85 | $8.85 | $8.44 | 84 |
| 2018-12-21 | $9.35 | $9.35 | $8.85 | $8.85 | $8.44 | 2,107 |
| 2018-12-20 | $9.25 | $9.40 | $9.15 | $9.15 | $8.72 | 2,108 |
| 2018-12-19 | $9.68 | $9.68 | $9.68 | $9.68 | $9.23 | 198 |
| 2018-12-18 | $9.45 | $9.45 | $9.45 | $9.45 | $9.01 | 1,105 |
| 2018-12-17 | $9.93 | $9.93 | $9.45 | $9.50 | $9.06 | 918 |
| 2018-12-14 | $9.70 | $9.75 | $9.70 | $9.75 | $9.30 | 1,853 |
| 2018-12-13 | $9.50 | $9.70 | $9.50 | $9.50 | $9.06 | 1,205 |
| 2018-12-12 | $9.48 | $9.48 | $9.30 | $9.30 | $8.87 | 1,930 |
| 2018-12-11 | $9.30 | $9.30 | $9.25 | $9.25 | $8.82 | 470 |
| 2018-12-10 | $9.25 | $9.60 | $9.25 | $9.30 | $8.87 | 1,092 |
| 2018-12-07 | $9.45 | $9.45 | $9.25 | $9.25 | $8.82 | 14,069 |
| 2018-12-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.06 | 2,448 |
| 2018-12-04 | $10.20 | $10.20 | $10.00 | $10.00 | $9.53 | 1,346 |
| 2018-12-03 | $9.85 | $10.15 | $9.85 | $10.15 | $9.68 | 693 |
| 2018-11-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.44 | 95 |
| 2018-11-28 | $9.83 | $9.90 | $9.83 | $9.90 | $9.44 | 2,717 |
| 2018-11-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.28 | 1,979 |
| 2018-11-26 | $9.55 | $9.55 | $9.55 | $9.55 | $9.10 | 27 |
| 2018-11-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.10 | 802 |
| 2018-11-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.35 | 241 |
| 2018-11-16 | $9.95 | $9.95 | $9.85 | $9.85 | $9.39 | 6,303 |
| 2018-11-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.31 | 64 |
| 2018-11-14 | $9.65 | $9.77 | $9.65 | $9.77 | $9.31 | 2,502 |
| 2018-11-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.30 | 23 |
| 2018-11-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.30 | 272 |
| 2018-11-06 | $9.40 | $9.40 | $9.40 | $9.40 | $8.96 | 1,522 |
| 2018-11-05 | $9.20 | $9.20 | $9.20 | $9.20 | $8.77 | 2,560 |
| 2018-11-02 | $9.20 | $9.20 | $9.20 | $9.20 | $8.77 | 320 |
| 2018-11-01 | $9.21 | $9.21 | $9.21 | $9.21 | $8.78 | 381 |
| 2018-10-31 | $9.18 | $9.18 | $9.18 | $9.18 | $8.75 | 289 |
| 2018-10-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.34 | 315 |
| 2018-10-26 | $8.45 | $8.90 | $8.45 | $8.90 | $8.48 | 802 |
| 2018-10-25 | $8.50 | $8.50 | $8.50 | $8.50 | $8.10 | 29 |
| 2018-10-24 | $8.85 | $8.85 | $8.50 | $8.50 | $8.10 | 9,640 |
| 2018-10-23 | $8.55 | $8.55 | $8.55 | $8.55 | $8.15 | 232 |
| 2018-10-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.10 | 5 |
| 2018-10-19 | $8.50 | $8.50 | $8.50 | $8.50 | $8.10 | 520 |
| 2018-10-18 | $8.95 | $8.95 | $8.50 | $8.50 | $8.10 | 603 |
| 2018-10-17 | $8.98 | $8.98 | $8.60 | $8.60 | $8.20 | 2,828 |
| 2018-10-16 | $8.68 | $8.68 | $8.68 | $8.68 | $8.28 | 413 |
| 2018-10-15 | $9.20 | $9.20 | $8.70 | $8.70 | $8.29 | 615 |
| 2018-10-12 | $9.31 | $9.35 | $9.31 | $9.35 | $8.91 | 343 |
| 2018-10-11 | $9.00 | $9.00 | $9.00 | $9.00 | $8.58 | 555 |
| 2018-10-10 | $9.57 | $9.57 | $9.40 | $9.40 | $8.96 | 12,699 |
| 2018-10-09 | $9.52 | $9.52 | $9.52 | $9.52 | $9.08 | 1,730 |
| 2018-10-08 | $10.01 | $10.01 | $10.01 | $10.01 | $9.54 | 270 |
| 2018-10-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.25 | 56 |
| 2018-10-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.25 | 35 |
| 2018-10-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.25 | 138 |
| 2018-10-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.16 | 346 |
| 2018-09-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.06 | 1,045 |
| 2018-09-26 | $9.53 | $9.55 | $9.50 | $9.55 | $9.10 | 1,665 |
| 2018-09-24 | $10.05 | $10.05 | $10.05 | $10.05 | $9.58 | 12 |
| 2018-09-21 | $9.60 | $10.05 | $9.60 | $10.05 | $9.58 | 655 |
| 2018-09-20 | $9.52 | $9.52 | $9.52 | $9.52 | $9.08 | 233 |
| 2018-09-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.10 | 325 |
| 2018-09-18 | $9.20 | $9.20 | $9.20 | $9.20 | $8.77 | 189 |
| 2018-09-17 | $9.35 | $9.35 | $9.05 | $9.05 | $8.63 | 794 |
| 2018-09-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.15 | 104 |
| 2018-09-13 | $9.35 | $9.35 | $9.35 | $9.35 | $8.91 | 595 |
| 2018-09-12 | $9.00 | $9.02 | $9.00 | $9.00 | $8.58 | 1,649 |
| 2018-09-11 | $9.15 | $9.50 | $9.15 | $9.50 | $9.06 | 732 |
| 2018-09-10 | $9.20 | $9.20 | $9.20 | $9.20 | $8.77 | 218 |
| 2018-09-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.30 | 187 |
| 2018-09-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.34 | 12 |
| 2018-09-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.34 | 34 |
| 2018-08-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.34 | 642 |
| 2018-08-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.25 | 127 |
| 2018-08-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.25 | 95 |
| 2018-08-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.25 | 2,975 |
| 2018-08-24 | $9.40 | $9.40 | $9.40 | $9.40 | $8.96 | 149 |
| 2018-08-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.46 | 1 |
| 2018-08-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.46 | 193 |
| 2018-08-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.46 | 2,900 |
| 2018-08-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.46 | 46 |
| 2018-08-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.46 | 4,298 |
| 2018-08-13 | $10.10 | $10.75 | $10.10 | $10.75 | $10.25 | 12,472 |
| 2018-08-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.06 | 306 |
| 2018-08-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.49 | 148 |
| 2018-08-06 | $9.95 | $10.10 | $9.95 | $9.95 | $9.49 | 413 |
| 2018-08-03 | $10.40 | $10.40 | $10.40 | $10.40 | $9.91 | 38 |
| 2018-08-01 | $10.40 | $10.40 | $10.40 | $10.40 | $9.91 | 26 |
| 2018-07-31 | $10.40 | $10.40 | $10.40 | $10.40 | $9.91 | 140 |
| 2018-07-30 | $10.40 | $10.40 | $10.40 | $10.40 | $9.91 | 439 |
| 2018-07-27 | $10.56 | $10.56 | $10.56 | $10.56 | $10.07 | 36 |
| 2018-07-26 | $10.56 | $10.56 | $10.56 | $10.56 | $10.07 | 126 |
| 2018-07-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.53 | 33 |
| 2018-07-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.53 | 5,882 |
| 2018-07-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.06 | 34 |
| 2018-07-20 | $9.48 | $9.50 | $9.48 | $9.50 | $9.06 | 987 |
| 2018-07-19 | $9.48 | $9.48 | $9.48 | $9.48 | $9.04 | 26 |
| 2018-07-18 | $9.43 | $9.48 | $9.38 | $9.48 | $9.04 | 1,241 |
| 2018-07-17 | $9.56 | $9.56 | $9.56 | $9.56 | $9.11 | 73 |
| 2018-07-16 | $9.55 | $9.56 | $9.55 | $9.56 | $9.11 | 357 |
| 2018-07-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.42 | 35 |
| 2018-07-11 | $10.00 | $10.00 | $9.88 | $9.88 | $9.42 | 633 |
| 2018-07-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.06 | 56 |
| 2018-07-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.06 | 239 |
| 2018-07-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.06 | 13 |
| 2018-07-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.06 | 167 |
| 2018-07-02 | $9.80 | $9.80 | $9.35 | $9.80 | $9.34 | 257 |
| 2018-06-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.27 | 398 |
| 2018-06-28 | $9.40 | $9.40 | $9.40 | $9.40 | $8.96 | 372 |
| 2018-06-26 | $10.48 | $10.50 | $10.48 | $10.50 | $10.01 | 1,691 |
| 2018-06-25 | $10.85 | $10.85 | $10.85 | $10.85 | $9.80 | 41 |
| 2018-06-22 | $10.85 | $10.85 | $10.85 | $10.85 | $9.80 | 564 |
| 2018-06-21 | $10.85 | $10.85 | $10.85 | $10.85 | $9.80 | 61 |
| 2018-06-20 | $10.55 | $10.85 | $10.55 | $10.85 | $9.80 | 723 |
| 2018-06-19 | $10.45 | $10.45 | $10.45 | $10.45 | $9.44 | 153 |
| 2018-06-18 | $11.05 | $11.05 | $11.05 | $11.05 | $9.98 | 13 |
| 2018-06-15 | $11.05 | $11.05 | $11.05 | $11.05 | $9.98 | 6 |
| 2018-06-14 | $11.05 | $11.05 | $11.05 | $11.05 | $9.98 | 3,975 |
| 2018-06-13 | $11.05 | $11.05 | $11.05 | $11.05 | $9.98 | 300 |
| 2018-06-12 | $11.05 | $11.05 | $11.05 | $11.05 | $9.98 | 1,436 |
| 2018-06-11 | $11.25 | $11.25 | $11.25 | $11.25 | $10.16 | 21 |
| 2018-06-08 | $11.25 | $11.25 | $11.25 | $11.25 | $10.16 | 30 |
| 2018-06-07 | $11.25 | $11.25 | $11.25 | $11.25 | $10.16 | 1,575 |
| 2018-06-06 | $11.05 | $11.40 | $11.05 | $11.40 | $10.29 | 530 |
| 2018-06-05 | $10.88 | $10.88 | $10.88 | $10.88 | $9.82 | 172 |
| 2018-05-31 | $10.50 | $10.90 | $10.50 | $10.87 | $9.82 | 3,626 |
| 2018-05-25 | $11.01 | $11.01 | $11.01 | $11.01 | $9.94 | 278 |
| 2018-05-24 | $11.00 | $11.00 | $11.00 | $11.00 | $9.93 | 37 |
| 2018-05-23 | $11.00 | $11.00 | $11.00 | $11.00 | $9.93 | 251 |
| 2018-05-22 | $11.10 | $11.20 | $11.10 | $11.20 | $10.11 | 330 |
| 2018-05-21 | $11.00 | $11.00 | $11.00 | $11.00 | $9.93 | 373 |
| 2018-05-18 | $11.25 | $11.25 | $11.25 | $11.25 | $10.16 | 73 |
| 2018-05-17 | $11.25 | $11.25 | $11.25 | $11.25 | $10.16 | 5 |
| 2018-05-16 | $11.25 | $11.25 | $11.25 | $11.25 | $10.16 | 109 |
| 2018-05-14 | $11.20 | $11.20 | $11.20 | $11.20 | $10.11 | 118 |
| 2018-05-09 | $11.60 | $11.60 | $11.60 | $11.60 | $10.48 | 4 |
| 2018-05-03 | $11.60 | $11.60 | $11.60 | $11.60 | $10.48 | 172 |
| 2018-05-02 | $11.80 | $11.80 | $11.80 | $11.80 | $10.66 | 78,845 |
| 2018-05-01 | $11.70 | $11.70 | $11.70 | $11.70 | $10.57 | 41 |
| 2018-04-30 | $11.70 | $11.70 | $11.70 | $11.70 | $10.57 | 44,433 |
| 2018-04-27 | $11.45 | $11.70 | $11.45 | $11.70 | $10.57 | 16,978 |
| 2018-04-26 | $11.25 | $11.40 | $11.25 | $11.40 | $10.29 | 17,558 |
China Machinery Engineering Corporation (CMYYY) News Headlines
Recent China Machinery Engineering Corporation (CMYYY) News
Similar Companies to China Machinery Engineering Corporation (CMYYY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |