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, 2012 6.220 6.300 6.220 6.300 461 +0.05(+0.80%)
Nov 29, 2012 6.220 6.251 6.220 6.250 527 +0.04(+0.64%)
Nov 28, 2012 6.210 6.210 6.210 6.210 110 -0.04(-0.64%)
Nov 27, 2012 6.440 6.440 6.250 6.250 368 -0.05(-0.79%)
Nov 26, 2012 6.260 6.300 6.260 6.300 11,242 -0.01(-0.16%)
Nov 24, 2012 6.310 6.310 6.310 6.310 2,080 +0.00(+0.00%)
Nov 23, 2012 6.310 6.310 6.310 6.310 2,080 +0.16(+2.60%)
Nov 21, 2012 6.100 6.150 6.100 6.150 1,315 -0.05(-0.81%)
Nov 20, 2012 6.020 6.200 6.020 6.200 1,408 -0.19(-2.97%)
Nov 19, 2012 6.310 6.390 6.310 6.390 604 +0.11(+1.75%)
Nov 16, 2012 6.280 6.370 6.280 6.280 1,073 +0.03(+0.48%)
Nov 15, 2012 6.251 6.350 6.250 6.250 856 -0.05(-0.79%)
Nov 14, 2012 6.350 6.350 6.300 6.300 492 -0.05(-0.79%)
Nov 13, 2012 6.350 6.350 6.350 6.350 878 -0.18(-2.76%)
Nov 12, 2012 6.340 6.530 6.340 6.530 1,732 +0.27(+4.31%)
Nov 09, 2012 6.450 6.450 6.260 6.260 6,569 -0.02(-0.32%)
Nov 08, 2012 6.550 6.550 6.280 6.280 1,007 -0.34(-5.14%)
Nov 06, 2012 6.620 6.620 6.620 0 +0.18(+2.80%)
Nov 05, 2012 6.460 6.470 6.440 6.440 2,693 -0.01(-0.16%)
Nov 02, 2012 6.450 6.450 6.450 6.450 623 -0.08(-1.23%)
Nov 01, 2012 6.350 6.530 6.350 6.530 424 +0.29(+4.65%)
Oct 31, 2012 6.240 6.240 6.240 6.240 617 +0.04(+0.65%)
Oct 26, 2012 6.200 6.200 6.200 0 -0.30(-4.62%)
Oct 25, 2012 6.500 6.500 6.500 6.500 108 +0.17(+2.69%)
Oct 23, 2012 6.330 6.330 6.330 0 -0.13(-2.01%)
Oct 19, 2012 6.580 6.580 6.370 6.460 1,824 +0.05(+0.78%)
Oct 18, 2012 6.410 6.410 6.410 6.410 2,845 +0.16(+2.56%)
Oct 17, 2012 6.370 6.370 6.170 6.250 1,861 +0.03(+0.48%)
Oct 16, 2012 6.310 6.310 6.110 6.220 653 +0.13(+2.13%)
Oct 15, 2012 6.210 6.210 6.090 6.090 1,141 -0.20(-3.18%)
Oct 12, 2012 6.100 6.290 6.100 6.290 1,335 +0.27(+4.49%)
Oct 11, 2012 6.219 6.220 6.020 6.020 867 +0.06(+1.01%)
Oct 10, 2012 5.961 5.961 5.960 5.960 298 +0.00(+0.00%)
Oct 08, 2012 5.960 5.960 5.960 0 -0.17(-2.77%)
Oct 06, 2012 6.310 6.310 6.130 6.130 461 +0.00(+0.00%)
Oct 05, 2012 6.310 6.310 6.130 6.130 461 +0.24(+4.07%)
Oct 04, 2012 5.810 5.950 5.810 5.890 1,550 -0.10(-1.67%)
Oct 03, 2012 5.820 5.990 5.820 5.990 1,011 +0.04(+0.67%)
Oct 02, 2012 5.910 5.950 5.910 5.950 12,422 +0.06(+1.02%)
Oct 01, 2012 5.890 5.890 5.890 5.890 1,332 +0.04(+0.68%)
Sep 28, 2012 5.850 5.850 5.850 5.850 2,232 -0.15(-2.50%)
Sep 27, 2012 5.790 6.000 5.790 6.000 5,409 +0.19(+3.27%)
Sep 26, 2012 5.810 5.810 5.810 5.810 1,243 -0.33(-5.37%)
Sep 25, 2012 5.980 6.140 5.970 6.140 743 -0.11(-1.76%)
Sep 24, 2012 6.180 6.250 6.180 6.250 3,461 +0.02(+0.32%)
Sep 21, 2012 6.230 6.230 6.230 6.230 1,688 -0.01(-0.16%)
Sep 20, 2012 6.240 6.240 6.240 6.240 606 -0.02(-0.32%)
Sep 19, 2012 6.260 6.260 6.260 6.260 3,459 +0.06(+0.97%)
Sep 18, 2012 6.170 6.210 6.170 6.200 1,426 -0.03(-0.48%)
Sep 17, 2012 6.230 6.450 6.230 6.230 1,902 +0.18(+2.98%)
Sep 13, 2012 6.050 6.050 6.050 0 -0.00(-0.02%)
Sep 10, 2012 6.051 6.051 6.051 0 +0.16(+2.73%)
Sep 07, 2012 5.840 5.900 5.840 5.890 2,058 +0.02(+0.34%)
Sep 06, 2012 5.870 5.870 5.860 5.870 970 +0.17(+2.98%)
Sep 05, 2012 5.630 5.700 5.610 5.700 1,057 +0.03(+0.53%)
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.