NASDAQ:CREG
China Recycling Energy Corporation Stock Price (Quote)
$1.06
-0.0250 (-2.31%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.99 | $1.44 | Friday, 10th May 2024 CREG stock ended at $1.06. This is 2.31% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.91% from a day low at $1.01 to a day high of $1.10. |
| 90 days | $0.99 | $2.00 | |
| 52 weeks | $0.99 | $2.20 |
| Date | Open | High | Low | Close | Volume |
| Sep 16, 2016 | $1.80 | $1.83 | $1.80 | $1.83 | 1 100 |
| Sep 15, 2016 | $1.82 | $1.85 | $1.80 | $1.81 | 6 800 |
| Sep 14, 2016 | $1.83 | $1.83 | $1.81 | $1.82 | 4 600 |
| Sep 13, 2016 | $1.83 | $1.98 | $1.81 | $1.81 | 57 100 |
| Sep 12, 2016 | $1.90 | $1.90 | $1.83 | $1.87 | 2 400 |
| Sep 09, 2016 | $1.87 | $1.90 | $1.82 | $1.90 | 8 500 |
| Sep 08, 2016 | $1.92 | $1.94 | $1.85 | $1.89 | 14 500 |
| Sep 07, 2016 | $1.88 | $1.95 | $1.87 | $1.93 | 1 200 |
| Sep 06, 2016 | $1.95 | $1.95 | $1.83 | $1.89 | 18 700 |
| Sep 02, 2016 | $1.97 | $1.97 | $1.90 | $1.92 | 5 800 |
| Sep 01, 2016 | $1.89 | $1.95 | $1.87 | $1.92 | 16 800 |
| Aug 31, 2016 | $1.94 | $1.94 | $1.89 | $1.90 | 30 400 |
| Aug 30, 2016 | $1.88 | $1.96 | $1.85 | $1.89 | 19 700 |
| Aug 29, 2016 | $1.90 | $1.90 | $1.86 | $1.87 | 3 200 |
| Aug 26, 2016 | $1.98 | $1.98 | $1.83 | $1.83 | 3 500 |
| Aug 25, 2016 | $1.85 | $2.05 | $1.85 | $1.89 | 56 800 |
| Aug 24, 2016 | $1.86 | $1.88 | $1.81 | $1.88 | 13 900 |
| Aug 23, 2016 | $1.89 | $1.93 | $1.81 | $1.86 | 14 900 |
| Aug 22, 2016 | $1.85 | $1.93 | $1.81 | $1.81 | 26 500 |
| Aug 19, 2016 | $1.91 | $1.91 | $1.85 | $1.85 | 18 600 |
| Aug 18, 2016 | $1.85 | $1.98 | $1.85 | $1.90 | 39 500 |
| Aug 17, 2016 | $1.86 | $1.91 | $1.80 | $1.84 | 51 200 |
| Aug 16, 2016 | $1.95 | $2.00 | $1.86 | $1.89 | 59 400 |
| Aug 15, 2016 | $1.99 | $2.05 | $1.90 | $1.98 | 42 000 |
| Aug 12, 2016 | $2.04 | $2.05 | $1.90 | $1.99 | 42 500 |
