China State Construction International Stock Price History, CCOHY Historical Prices

Add to My Stocks
$72.72 $0 (0%) CCOHY stock closing price Sep 22, 2017 (Closing)

The 10 year data of China State Construction International stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with China State Construction International P/E ratio, and PS ratio. The China State Construction International stock price history chart shows that the stock price was at a low of 25.11 on 04 Oct, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2172.7272.7272.7272.72418N/AN/A
2017-09-2074.7577.0274.7577.021100N/AN/A
2017-09-1977.5077.5075.0677.50726N/AN/A
2017-09-1872.7274.3272.7274.321215N/AN/A
2017-09-1375.3875.5975.0675.592234N/AN/A
2017-09-1274.3274.9374.3274.931714N/AN/A
2017-09-0872.7572.7572.7572.75500N/AN/A
2017-09-0774.0175.0174.0175.01911N/AN/A
2017-09-0676.4976.4976.4976.49522N/AN/A
2017-09-0174.7674.7673.2074.761354N/AN/A
2017-08-3174.3675.4574.3675.451611N/AN/A
2017-08-3072.6072.6072.6072.60515N/AN/A
2017-08-2973.8273.8273.8273.82776N/AN/A
2017-08-2873.4573.8073.4573.80398N/AN/A
2017-08-2472.8073.2872.7973.281384N/AN/A
2017-08-2374.4374.7174.4374.71425N/AN/A
2017-08-2274.7074.7074.7074.70466N/AN/A
2017-08-1779.4580.1578.7578.751189N/AN/A
2017-08-1680.1580.1580.1580.15547N/AN/A
2017-08-1481.2181.2181.2181.21982N/AN/A
2017-08-1180.2280.2280.2280.22407N/AN/A
2017-08-1078.7478.7478.7478.74391N/AN/A
2017-08-0980.4580.4580.4580.45883N/AN/A
2017-08-0881.7381.7381.7381.73251N/AN/A
2017-08-0781.0381.8081.0381.804988N/AN/A
2017-08-0479.8979.8979.8979.89502N/AN/A
2017-08-0380.7680.7680.7680.76352N/AN/A
2017-08-0281.5081.5079.9379.93383N/AN/A
2017-07-2881.4881.4879.7879.78635N/AN/A
2017-07-2781.9581.9581.1781.171454N/AN/A
2017-07-2682.7583.0482.7583.041103N/AN/A
2017-07-2583.6083.6083.4083.42494N/AN/A
2017-07-2184.3584.3584.3584.35459N/AN/A
2017-07-2085.6585.6585.6585.65310N/AN/A
2017-07-1985.9885.9885.9885.98706N/AN/A
2017-07-1884.4584.4584.4584.45301N/AN/A
2017-07-1784.7584.7583.0083.852773N/AN/A
2017-07-1486.0086.0085.6085.913547N/AN/A
2017-07-1383.1183.1183.1183.11134N/AN/A
2017-07-1280.9080.9080.9080.901525N/AN/A
2017-07-1179.2179.2179.2179.21223N/AN/A
2017-07-1078.9578.9578.9578.95570N/AN/A
2017-07-0781.7781.7780.7081.05662N/AN/A
2017-07-0683.5383.8583.0783.07641N/AN/A
2017-07-050.000.000.0085.15222N/AN/A
2017-07-0385.4085.4085.1585.151004N/AN/A
2017-06-3085.8186.4885.8186.001362N/AN/A
2017-06-290.000.000.0085.03170N/AN/A
2017-06-2884.9585.0384.9585.03289N/AN/A
2017-06-2781.4481.6481.4481.642644N/AN/A
2017-06-2680.1580.1580.1580.15377N/AN/A
2017-06-2380.0080.0080.0080.00156N/AN/A
2017-06-2280.5080.5079.8579.85655N/AN/A
2017-06-2181.0081.0081.0081.00366N/AN/A
2017-06-200.000.000.0081.25242N/AN/A
2017-06-1980.8481.2580.8481.25854N/AN/A
2017-06-1680.2880.2880.2880.28308N/AN/A
2017-06-150.000.000.0080.75478N/AN/A
2017-06-140.000.000.0080.75196N/AN/A
2017-06-130.000.000.0080.75103N/AN/A
2017-06-1280.2980.7580.2980.751513N/AN/A
2017-06-0983.7383.7383.1583.15991N/AN/A
2017-06-0882.6882.6881.2081.201690N/AN/A
2017-06-0782.4982.4982.0082.492222N/AN/A
2017-06-0682.5382.5382.5382.53729N/AN/A
2017-06-0582.8082.8882.5782.691293N/AN/A
2017-06-020.000.000.0087.40234N/AN/A
2017-06-0186.3887.4086.3887.40695N/AN/A
2017-05-3187.8087.8087.8087.80371N/AN/A
2017-05-3088.3088.3088.3088.30418N/AN/A
2017-05-290.000.000.0088.470N/AN/A
2017-05-2687.6288.4787.6288.47630N/AN/A
2017-05-2587.8087.8086.3186.31438N/AN/A
2017-05-2488.1088.1088.1088.10238N/AN/A
2017-05-2386.9586.9586.9586.95840N/AN/A
2017-05-2287.1887.1887.1887.18530N/AN/A
2017-05-1986.3586.3586.3586.35174N/AN/A
2017-05-1884.7985.4584.7985.45567N/AN/A
2017-05-1786.7486.7486.0086.45615N/AN/A
2017-05-1688.3588.3588.3588.351595N/AN/A
2017-05-1589.3289.5089.3289.501032N/AN/A
2017-05-1287.8287.9087.7987.901351N/AN/A
2017-05-1188.3688.5488.3688.541249N/AN/A
2017-05-1088.1388.3488.1388.341044N/AN/A
2017-05-0988.7488.7988.6788.795973N/AN/A
2017-05-080.000.000.0085.5788625N/AN/A
2017-05-0585.5086.0285.3385.5712702N/AN/A
2017-05-0488.5088.5088.5088.50618N/AN/A
2017-05-0391.0091.1591.0091.15675N/AN/A
Get more Data

China State Construction International Stock Chart

View CCOHY PE ratio, PS ratio stocks charts and compare with peers.
CCOHY Chart
Note: Compare China State Construction International stock price history with the index and industry peers.

China State Construction International Historical Prices: Past 5 years

Max Stock Price 98.3 Apr 27,2015
Min Stock Price 56.45 Oct 16,2012
Avg Stock Price 77

CCOHY Industry Peers

Company Price Change (%)
Pultegroup (PHM)25.880.23 (0.9%)
Taylor Wimpey (TWODY)22.520 (0%)
Amec Foster Whl (AMFW)6.690.19 (2.92%)
New World Development (NDVLY)2.930 (0%)

We provide China State Construction International historical quotes along with PE ratio and PS ratio for doing China State Construction International fundamental analysis. The price and volume changes on a daily basis is provided in the China State Construction International stock price history. The daily volume changes indicate the investor interest in the stock.   CCOHY closed at 72.72 and traded with a volume of 5267 on the last trading day. .