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 (%)
Nov 30, 2009 13.15 13.15 13.05 13.05 8,057 -1.03(-7.32%)
Nov 25, 2009 14.08 14.08 14.08 0 +0.33(+2.40%)
Nov 24, 2009 13.75 13.75 13.75 13.75 240 -0.10(-0.72%)
Nov 23, 2009 13.85 13.85 13.85 13.85 800 +0.05(+0.36%)
Nov 19, 2009 13.80 13.80 13.80 13.80 0 -0.13(-0.93%)
Nov 18, 2009 13.93 13.93 13.93 13.93 300 -0.48(-3.33%)
Nov 17, 2009 14.41 14.41 14.41 14.41 300 +0.00(+0.00%)
Nov 16, 2009 14.41 14.41 14.41 14.41 200 +0.26(+1.84%)
Nov 12, 2009 14.15 14.15 14.15 14.15 0 +1.00(+7.60%)
Nov 05, 2009 13.15 13.15 13.15 13.15 0 +0.25(+1.94%)
Oct 30, 2009 12.90 12.90 12.90 12.90 0 -0.30(-2.27%)
Oct 28, 2009 13.20 13.20 13.20 13.20 0 -0.05(-0.38%)
Oct 27, 2009 13.25 13.25 13.25 13.25 700 -0.20(-1.49%)
Oct 23, 2009 13.45 13.45 13.45 13.45 0 +0.19(+1.43%)
Oct 20, 2009 13.26 13.26 13.26 13.26 0 +0.04(+0.30%)
Oct 19, 2009 13.22 13.22 13.22 13.22 200 -0.03(-0.23%)
Oct 16, 2009 13.44 13.44 13.25 13.25 1,973 -0.38(-2.79%)
Oct 14, 2009 13.63 13.63 13.63 0 +0.43(+3.26%)
Oct 13, 2009 13.20 13.20 13.20 13.20 557 -0.45(-3.30%)
Oct 09, 2009 13.65 13.65 13.65 13.65 0 +0.61(+4.68%)
Oct 06, 2009 13.04 13.04 13.04 13.04 0 +0.52(+4.15%)
Oct 05, 2009 12.40 12.52 12.40 12.52 1,109 -0.08(-0.63%)
Oct 02, 2009 12.61 12.75 12.60 12.60 3,603 -0.35(-2.70%)
Oct 01, 2009 13.00 13.00 12.95 12.95 400 -0.21(-1.60%)
Sep 30, 2009 13.21 13.21 13.16 13.16 335 -0.30(-2.23%)
Sep 28, 2009 13.46 13.46 13.46 0 -0.46(-3.30%)
Sep 24, 2009 13.92 13.92 13.92 0 -0.23(-1.63%)
Sep 23, 2009 14.05 14.15 14.05 14.15 1,275 +0.00(+0.00%)
Sep 22, 2009 14.15 14.15 14.15 14.15 200 -0.20(-1.39%)
Sep 17, 2009 14.35 14.35 14.35 0 +0.44(+3.16%)
Sep 16, 2009 14.18 14.18 13.91 13.91 700 +0.36(+2.66%)
Sep 15, 2009 13.50 13.55 13.50 13.55 947 -0.24(-1.74%)
Sep 14, 2009 13.85 13.85 13.79 13.79 510 -0.22(-1.57%)
Sep 10, 2009 14.01 14.01 14.01 0 -0.34(-2.37%)
Sep 09, 2009 14.35 14.35 14.35 14.35 750 +0.25(+1.77%)
Sep 08, 2009 14.10 14.10 14.10 14.10 155 +1.06(+8.13%)
Sep 02, 2009 13.04 13.04 13.04 0 -0.31(-2.32%)
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.