China Modern Stock Price History, CMCI Historical Prices

Add to My Stocks
$0.27 $0 (0%) CMCI stock closing price Feb 16, 2018 (Closing)

View and download China Modern stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with China Modern price to earnings ratio data. The China Modern stock price history chart shows that the stock price was at a low of $0.13 on May 17, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-12 0.28 0.28 0.21 0.27 27,700 - 0.12
2018-02-09 0.25 0.28 0.25 0.28 1,400 - 0.12
2018-02-05 0.25 0.25 0.25 0.25 50 - 0.11
2018-02-01 0.28 0.28 0.28 0.28 1,786 0.71 0.12
2018-01-31 0.26 0.28 0.26 0.28 1,600 0.71 0.12
2018-01-30 0.28 0.28 0.21 0.28 2,600 0.72 0.12
2018-01-29 0.29 0.29 0.25 0.25 6,256 0.64 0.11
2018-01-22 0.29 0.29 0.22 0.29 5,500 0.74 0.12
2018-01-19 0.21 0.29 0.21 0.29 2,272 0.74 0.12
2018-01-18 0.21 0.29 0.21 0.29 4,400 0.74 0.12
2018-01-16 0.24 0.24 0.24 0.24 20 0.61 0.1
2018-01-12 0.21 0.21 0.21 0.21 28 0.54 0.09
2018-01-11 0.21 0.28 0.21 0.28 674 0.71 0.12
2018-01-04 0.2 0.21 0.2 0.21 1,400 0.54 0.09
2018-01-03 0.22 0.22 0.2 0.2 2,500 0.51 0.09
2018-01-02 0.19 0.25 0.19 0.25 5,500 0.64 0.11
2017-12-27 0.19 0.25 0.19 0.25 2,400 0.64 0.11
2017-12-26 0.21 0.25 0.21 0.25 1,100 0.64 0.11
2017-12-22 0.23 0.25 0.18 0.25 24,750 0.64 0.11
2017-12-18 0.25 0.25 0.25 0.25 800 0.64 0.11
2017-12-14 0.28 0.28 0.28 0.28 100 0.71 0.12
2017-12-13 0.28 0.28 0.28 0.28 500 0.71 0.12
2017-12-06 0.31 0.31 0.22 0.3 1,440 0.77 0.13
2017-12-05 0.22 0.3 0.22 0.3 10,000 0.77 0.13
2017-12-04 0.24 0.28 0.22 0.28 6,500 0.72 0.12
2017-12-01 0.22 0.34 0.22 0.34 3,000 0.86 0.14
2017-11-30 0.3 0.34 0.24 0.34 2,100 0.86 0.14
2017-11-29 0.26 0.3 0.26 0.3 5,375 0.77 0.13
2017-11-28 0 0 0 0.34 0 - -
2017-11-27 0 0 0 0.34 0 - -
2017-11-24 0 0 0 0.34 0 - -
2017-11-23 0 0 0 0.34 0 - -
2017-11-22 0.3 0.34 0.3 0.34 1,000 0.86 0.14
2017-11-21 0.3 0.35 0.25 0.25 13,050 0.64 0.11
2017-11-20 0 0 0 0.35 0 - -
2017-11-17 0 0 0 0.35 0 - -
2017-11-16 0.36 0.36 0.33 0.35 7,250 0.89 0.15
2017-11-15 0.32 0.34 0.32 0.34 9,800 0.88 0.15
2017-11-14 0.31 0.35 0.31 0.32 28,570 0.8 0.14
2017-11-13 0.28 0.31 0.28 0.31 2,510 0.78 0.14
2017-11-10 0 0 0 0.32 0 - -
2017-11-09 0.29 0.32 0.29 0.32 4,100 0.8 0.14
2017-11-08 0.34 0.34 0.28 0.28 5,724 0.7 0.13
2017-11-07 0 0 0 0.34 0 - -
2017-11-06 0.34 0.34 0.34 0.34 502 0.85 0.15
2017-11-03 0 0 0 0.34 0 - -
2017-11-02 0.34 0.34 0.34 0.34 6,000 0.84 0.15
2017-11-01 0.34 0.34 0.34 0.34 2,400 0.84 0.15
2017-10-31 0 0 0 0.34 0 - -
2017-10-30 0 0 0 0.34 0 - -
2017-10-27 0 0 0 0.34 0 - -
2017-10-26 0.27 0.34 0.25 0.34 15,500 0.84 0.15
2017-10-25 0.31 0.31 0.31 0.31 7,200 0.78 0.14
2017-10-24 0.35 0.35 0.35 0.35 6,000 0.88 0.16
2017-10-23 0 0 0 0.38 0 - -
2017-10-20 0 0 0 0.38 1,000 - -
2017-10-19 0 0 0 0.38 0 - -
2017-10-18 0 0 0 0.38 0 - -
2017-10-17 0 0 0 0.38 0 - -
2017-10-16 0.31 0.38 0.31 0.38 3,500 0.95 0.17
2017-10-13 0.35 0.38 0.35 0.35 3,020 0.88 0.16
2017-10-12 0.38 0.4 0.37 0.38 7,950 0.95 0.17
2017-10-11 0.34 0.38 0.27 0.38 12,850 0.94 0.17
2017-10-10 0.34 0.34 0.27 0.27 3,800 0.68 0.12
2017-10-09 0.34 0.34 0.34 0.34 1,000 0.85 0.15
2017-10-06 0.27 0.29 0.27 0.29 4,010 0.71 0.13
2017-10-05 0 0 0 0.33 0 - -
2017-10-04 0.28 0.33 0.27 0.33 6,000 0.83 0.15
2017-10-03 0.28 0.32 0.28 0.32 10,900 0.81 0.14
2017-10-02 0.17 0.31 0.17 0.31 55,807 0.76 0.14
2017-09-29 0.2 0.23 0.2 0.21 24,262 0.53 0.09
2017-09-28 0 0 0 0.2 0 - -
2017-09-27 0 0 0 0.2 0 - -
2017-09-26 0 0 0 0.2 0 - -
2017-09-25 0 0 0 0.2 0 - -
2017-09-22 0 0 0 0.2 0 - -
2017-09-21 0 0 0 0.2 0 - -
2017-09-20 0 0 0 0.2 0 - -
2017-09-19 0.17 0.2 0.17 0.2 4,800 0.5 0.09
2017-09-18 0 0 0 0.21 0 - -
2017-09-15 0.19 0.21 0.19 0.21 5,500 0.53 0.09
2017-09-14 0.2 0.23 0.2 0.2 6,000 0.5 0.09
2017-09-13 0.23 0.23 0.23 0.23 500 0.58 0.1
2017-09-12 0.2 0.2 0.2 0.2 100 0.5 0.09
2017-09-11 0 0 0 0.2 0 - -
2017-09-08 0 0 0 0.2 0 - -
2017-09-07 0 0 0 0.2 0 - -
2017-09-06 0.21 0.21 0.2 0.2 8,600 0.5 0.09
2017-09-05 0 0 0 0.23 0 - -
Get more Data

China Modern Stock History 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 Stock Price History: Past 5 years

Max Stock Price1.1Aug 01,2014
Min Stock Price0.13May 17,2013
Avg Stock Price0.4

China Modern Historical PE ratio: Past 5 years

Max PE Ratio0.95Oct 12,2017
Min PE Ratio0.5Sep 06,2017
Avg PE Ratio0.71

China Modern Historical PS ratio: Past 5 years

Max PS Ratio0.23Feb 12,2016
Min PS Ratio0.09Aug 07,2017
Avg PS Ratio0.15

CMCI Industry Peers

We provide China Modern share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick China Modern stock analysis. The price movement is easily depicted in the China Modern stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CMCI stock saw a high of $0, and a low of $0 on last trading day. China Modern historical P/S ratio was at a high of 0.23 on Feb 12, 2016 and a low of 0.09 on Aug 07, 2017.