Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citic Pacific ADR (OP: CTPCY )

5.154 UNCHANGED
Last Price Updated: 12:31 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.010 7.010 7.010 0 +0.17(+2.52%)
Jan 28, 2016 6.838 6.838 6.838 6.838 400 -0.03(-0.44%)
Jan 27, 2016 6.868 6.868 6.868 6.868 653 -0.12(-1.75%)
Jan 26, 2016 6.990 6.990 6.990 6.990 8,068 +0.01(+0.14%)
Jan 22, 2016 6.980 6.980 6.980 0 +0.01(+0.07%)
Jan 21, 2016 6.965 6.975 6.965 6.975 761 +0.15(+2.24%)
Jan 20, 2016 6.855 6.855 6.740 6.822 2,989 -0.94(-12.08%)
Jan 12, 2016 7.760 7.760 7.760 81 +0.00(+0.03%)
Jan 11, 2016 7.758 7.758 7.758 7.758 100 -0.22(-2.78%)
Jan 08, 2016 8.040 8.040 7.980 7.980 1,650 -0.08(-0.99%)
Jan 07, 2016 8.200 8.200 8.060 8.060 683 -0.10(-1.29%)
Jan 06, 2016 8.165 8.165 8.165 8.165 987 -0.33(-3.88%)
Jan 05, 2016 8.590 8.590 8.495 8.495 1,082 -0.18(-2.02%)
Jan 04, 2016 8.670 8.670 8.670 8.670 262 -0.16(-1.81%)
Dec 31, 2015 8.830 8.830 8.830 0 +0.03(+0.34%)
Dec 30, 2015 8.800 8.800 8.800 8.800 120 +0.04(+0.43%)
Dec 28, 2015 8.763 8.763 8.763 0 -0.14(-1.54%)
Dec 22, 2015 8.900 8.900 8.900 0 +0.08(+0.91%)
Dec 21, 2015 8.940 8.940 8.820 8.820 30,126 -0.02(-0.17%)
Dec 18, 2015 8.940 8.940 8.835 8.835 703 -0.11(-1.28%)
Dec 16, 2015 8.950 8.950 8.950 0 +0.10(+1.13%)
Dec 15, 2015 8.860 8.860 8.820 8.850 14,900 +0.15(+1.72%)
Dec 14, 2015 8.780 8.780 8.700 8.700 26,386 -0.10(-1.14%)
Dec 10, 2015 8.800 8.800 8.800 65 -0.11(-1.23%)
Dec 08, 2015 8.910 8.910 8.910 16 -0.15(-1.66%)
Dec 07, 2015 9.060 9.060 9.020 9.060 31,612 -0.09(-0.98%)
Dec 01, 2015 9.150 9.150 9.150 0 +0.15(+1.67%)
Nov 24, 2015 9.000 9.000 9.000 0 -0.13(-1.42%)
Nov 20, 2015 9.130 9.130 9.130 9.130 7,164 +0.24(+2.70%)
Nov 18, 2015 8.890 8.890 8.890 0 +0.00(+0.00%)
Nov 17, 2015 8.890 8.890 8.890 8.890 478 -0.06(-0.67%)
Nov 13, 2015 8.950 8.950 8.950 0 -0.24(-2.61%)
Nov 12, 2015 9.190 9.190 9.190 9.190 2,441 -0.30(-3.17%)
Nov 04, 2015 9.491 9.491 9.491 0 +0.19(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.