China Modern Stock Price History (OTCMKTS:CMCI)

Add to My Stocks
$0.3 $0 (0%) CMCI stock closing price Dec 06, 2016 (Closing)

The 10 year data of China Modern stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with China Modern P/E ratio, and PS ratio. The stock price was at a 5 year high of 1.1 on 01 Aug, 2014 as seen from China Modern stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-060.260.300.260.3015000.870.14
2016-12-050.260.300.260.3025000.870.14
2016-12-020.000.000.000.320N/AN/A
2016-12-010.300.320.300.3253000.930.15
2016-11-300.320.320.320.32117800.930.15
2016-11-290.300.320.300.321039000.940.15
2016-11-280.300.320.300.32343200.940.15
2016-11-250.300.300.300.3025000.880.15
2016-11-240.000.000.000.300N/AN/A
2016-11-230.000.000.000.300N/AN/A
2016-11-220.250.300.250.3032000.880.15
2016-11-210.240.340.240.30170200.880.15
2016-11-180.000.000.000.240N/AN/A
2016-11-170.000.000.000.240N/AN/A
2016-11-160.210.240.170.2412200N/A0.13
2016-11-150.000.000.000.250N/AN/A
2016-11-140.000.000.000.250N/AN/A
2016-11-110.220.250.200.2512915N/A0.13
2016-11-100.000.000.000.250N/AN/A
2016-11-090.220.250.220.253875N/A0.13
2016-11-080.220.250.220.2512600N/A0.13
2016-11-070.000.000.000.330N/AN/A
2016-11-040.000.000.000.330N/AN/A
2016-11-030.000.000.000.330N/AN/A
2016-11-020.000.000.000.330N/AN/A
2016-11-010.180.330.160.3310350N/A0.17
2016-10-310.330.330.330.33400N/A0.17
2016-10-280.210.330.160.266400N/A0.14
2016-10-270.000.000.000.250N/AN/A
2016-10-260.000.000.000.250N/AN/A
2016-10-250.000.000.000.250N/AN/A
2016-10-240.000.000.000.250N/AN/A
2016-10-210.000.000.000.250N/AN/A
2016-10-200.000.000.000.250N/AN/A
2016-10-190.210.250.210.252200N/A0.13
2016-10-180.000.000.000.250N/AN/A
2016-10-170.000.000.000.250N/AN/A
2016-10-140.000.000.000.250N/AN/A
2016-10-130.000.000.000.250N/AN/A
2016-10-120.250.250.250.251000N/A0.13
2016-10-110.000.000.000.250N/AN/A
2016-10-100.250.250.250.25700N/A0.13
2016-10-070.000.000.000.250N/AN/A
2016-10-060.000.000.000.250N/AN/A
2016-10-050.250.250.250.251500N/A0.13
2016-10-040.000.000.000.250N/AN/A
2016-10-030.000.000.000.250N/AN/A
2016-09-300.000.000.000.250N/AN/A
2016-09-290.000.000.000.250N/AN/A
2016-09-280.000.000.000.250N/AN/A
2016-09-270.220.250.220.25700N/A0.15
2016-09-260.250.250.250.25100N/A0.15
2016-09-230.000.000.000.250N/AN/A
2016-09-220.000.000.000.250N/AN/A
2016-09-210.000.000.000.250N/AN/A
2016-09-200.000.000.000.250N/AN/A
2016-09-190.000.000.000.250N/AN/A
2016-09-160.000.000.000.250N/AN/A
2016-09-150.250.250.250.25600N/A0.15
2016-09-140.250.250.210.256085N/A0.15
2016-09-130.200.250.200.255400N/A0.15
2016-09-120.220.260.220.26500N/A0.16
2016-09-090.000.000.000.260N/AN/A
2016-09-080.000.000.000.260N/AN/A
2016-09-070.000.000.000.260N/AN/A
2016-09-060.000.000.000.260N/AN/A
2016-09-050.000.000.000.260N/AN/A
2016-09-020.270.270.260.262900N/A0.16
2016-09-010.000.000.000.260N/AN/A
2016-08-310.260.260.260.26350N/A0.16
2016-08-300.000.000.000.270N/AN/A
2016-08-290.000.000.000.270N/AN/A
2016-08-260.000.000.000.270N/AN/A
2016-08-250.000.000.000.270N/AN/A
2016-08-240.000.000.000.270N/AN/A
2016-08-230.000.000.000.270N/AN/A
2016-08-220.270.270.270.27400N/A0.16
2016-08-190.260.270.260.276800N/A0.16
2016-08-180.270.270.260.277400N/A0.16
2016-08-170.270.270.270.27400N/A0.16
2016-08-160.260.260.260.262000N/A0.16
2016-08-150.260.260.260.265020N/A0.16
2016-08-120.250.280.250.281680N/A0.17
2016-08-110.290.290.290.29400N/A0.17
2016-08-100.250.250.250.25150N/A0.15
2016-08-090.250.280.250.28700N/A0.17
2016-08-080.000.000.000.280N/AN/A
2016-08-050.000.000.000.280N/AN/A
2016-08-040.000.000.000.280N/AN/A
Get more Data

China Modern Stock Chart

View CMCI PE ratio, PS ratio stocks charts and compare with peers.
CMCI Chart
Note: Compare China Modern stock price history with the index and industry peers.

China Modern Historical Prices: Past 5 years

Max Stock Price 1.1 Aug 01,2014
Min Stock Price 0.13 May 17,2013
Avg Stock Price 0.45

China Modern Historical PE ratio: Past 5 years

Max PE Ratio 0.94 Nov 28,2016
Min PE Ratio 0.87 Dec 05,2016
Avg PE Ratio 0.9

China Modern Historical PS ratio: Past 5 years

Max PS Ratio 0.23 Feb 12,2016
Min PS Ratio 0.12 Jul 13,2016
Avg PS Ratio 0.18

CMCI Industry Peers

Company Price Change (%)
Schied Vineyard (SVIN)300 (0%)
Margo Caribe (MRGO)7.450.4 (5.67%)
Dairy Crest Grp (DRCSY)0.340 (0%)
Want Want China (WWNTY)33.360 (0%)
Glanbia Plc Adr (GLAPY)88.940 (0%)
Calavo Growers (CVGW)56.350.2 (0.36%)

We provide China Modern historical quotes along with PE ratio and PS ratio for doing China Modern fundamental analysis. China Modern stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. CMCI saw an opening price of 0.26, and a closing price of 0.3 on 06 Dec, 2016. China Modern historical P/S ratio was at a high of 0.23 on 11 Mar, 2016 and a low of 0.12 on 13 Jul, 2016. .