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 (%)
Apr 29, 2009 7.100 7.100 7.100 0 -0.65(-8.39%)
Apr 22, 2009 7.750 7.750 7.750 0 +0.05(+0.65%)
Apr 19, 2009 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Apr 17, 2009 7.680 7.770 7.680 7.700 1,715 -0.38(-4.70%)
Apr 16, 2009 8.080 8.080 8.080 8.080 707 -0.24(-2.88%)
Apr 15, 2009 8.320 8.320 8.320 8.320 500 +0.39(+4.92%)
Apr 14, 2009 7.940 7.940 7.930 7.930 550 +1.07(+15.60%)
Apr 09, 2009 6.860 6.860 6.860 0 +1.11(+19.30%)
Apr 06, 2009 5.750 5.750 5.750 5.750 0 -0.20(-3.36%)
Apr 02, 2009 5.950 5.950 5.950 5.950 0 +0.27(+4.75%)
Mar 31, 2009 5.680 5.680 5.680 0 -0.15(-2.57%)
Mar 27, 2009 5.830 5.830 5.830 5.830 0 +0.12(+2.10%)
Mar 26, 2009 5.710 5.710 5.710 5.710 6,378 -0.10(-1.72%)
Mar 25, 2009 5.810 5.810 5.810 5.810 700 -0.40(-6.44%)
Mar 24, 2009 6.210 6.210 6.210 6.210 500 +0.39(+6.70%)
Mar 20, 2009 5.820 5.820 5.820 5.820 0 +0.17(+3.01%)
Mar 19, 2009 5.650 5.650 5.650 5.650 1,455 +0.70(+14.14%)
Mar 18, 2009 4.950 4.950 4.950 4.950 671 -0.20(-3.88%)
Mar 17, 2009 5.150 5.150 5.150 5.150 208 +0.25(+5.10%)
Mar 13, 2009 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 12, 2009 4.900 4.900 4.900 4.900 363 +0.25(+5.38%)
Mar 11, 2009 4.650 4.650 4.650 0 +0.00(+0.00%)
Mar 10, 2009 4.600 4.650 4.600 4.650 1,300 -0.15(-3.12%)
Mar 09, 2009 4.850 4.850 4.800 4.800 3,480 -0.55(-10.28%)
Mar 05, 2009 5.350 5.350 5.350 0 +0.00(+0.00%)
Mar 04, 2009 5.050 5.350 5.050 5.350 2,125 +0.00(+0.00%)
Feb 27, 2009 5.350 5.350 5.350 0 -0.10(-1.83%)
Feb 26, 2009 5.450 5.450 5.450 0 +0.00(+0.00%)
Feb 25, 2009 5.450 5.450 5.450 5.450 17,193 -0.25(-4.39%)
Feb 24, 2009 5.700 5.700 5.700 916 +0.00(+0.00%)
Feb 23, 2009 5.450 5.700 5.450 5.700 5,116 +0.05(+0.88%)
Feb 20, 2009 5.650 5.650 5.650 0 +0.00(+0.00%)
Feb 19, 2009 5.650 5.650 5.650 5.650 843 +0.00(+0.00%)
Feb 18, 2009 5.650 5.650 5.650 5.650 1,320 +0.20(+3.67%)
Feb 17, 2009 5.450 5.450 5.450 5.450 500 -0.40(-6.84%)
Feb 13, 2009 5.850 5.850 5.850 5.850 1,618 -0.10(-1.68%)
Feb 12, 2009 5.950 5.950 5.750 5.950 1,961 -0.15(-2.46%)
Feb 11, 2009 6.100 6.100 6.100 0 +0.00(+0.00%)
Feb 10, 2009 6.100 6.200 6.100 6.100 1,700 -0.10(-1.61%)
Feb 06, 2009 6.200 6.200 6.200 0 +0.00(+0.00%)
Feb 05, 2009 6.200 6.200 6.200 6.200 100 +0.30(+5.08%)
Jan 27, 2009 5.900 5.900 5.900 0 +0.00(+0.00%)
Jan 26, 2009 5.650 5.900 5.650 5.900 992 +0.30(+5.36%)
Jan 23, 2009 5.600 5.600 5.600 5.600 101 -0.05(-0.88%)
Jan 22, 2009 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 21, 2009 5.650 5.650 5.650 5.650 2,000 -0.05(-0.88%)
Jan 20, 2009 5.850 5.850 5.700 5.700 3,859 -0.30(-5.00%)
Jan 16, 2009 6.250 6.250 6.000 6.000 4,400 -1.00(-14.29%)
Jan 13, 2009 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 12, 2009 7.250 7.250 7.000 7.000 2,037 +0.05(+0.72%)
Jan 09, 2009 6.950 6.950 6.950 6.950 1,800 +0.05(+0.72%)
Jan 07, 2009 6.900 6.900 6.900 0 +0.00(+0.00%)
Jan 06, 2009 6.900 6.900 6.900 6.900 200 +0.45(+6.98%)
Jan 05, 2009 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Jan 02, 2009 6.450 6.450 6.450 6.450 500 +1.15(+21.70%)
Dec 31, 2008 5.300 5.300 5.300 5.300 2,000 +0.10(+1.92%)
Dec 30, 2008 5.200 5.340 5.200 5.200 2,330 +0.25(+5.05%)
Dec 23, 2008 4.650 4.950 4.650 4.950 350 -0.05(-1.00%)
Dec 22, 2008 4.950 5.000 4.950 5.000 3,266 -0.37(-6.89%)
Dec 19, 2008 5.370 5.370 5.370 0 -0.08(-1.47%)
Dec 18, 2008 5.500 5.500 5.200 5.450 4,004 +0.90(+19.78%)
Dec 17, 2008 4.550 4.550 4.550 4.550 1,025 +0.25(+5.81%)
Dec 16, 2008 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 15, 2008 4.310 4.310 4.300 4.300 1,699 +0.05(+1.18%)
Dec 12, 2008 4.200 4.250 4.200 4.250 900 -0.37(-8.01%)
Dec 11, 2008 4.600 4.620 4.600 4.620 2,000 -0.13(-2.74%)
Dec 10, 2008 4.750 4.750 4.750 4.750 2,088 +0.65(+15.85%)
Dec 09, 2008 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 08, 2008 4.100 4.100 4.100 4.100 800 +0.45(+12.33%)
Dec 05, 2008 3.650 3.650 3.650 3.650 500 +0.20(+5.80%)
Dec 04, 2008 3.400 3.450 3.400 3.450 2,000 -0.17(-4.70%)
Dec 02, 2008 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 01, 2008 3.650 3.650 3.620 3.620 800 -0.23(-5.97%)
Nov 25, 2008 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 24, 2008 3.850 3.850 3.850 3.850 276 +0.30(+8.45%)
Nov 21, 2008 3.550 3.550 3.550 3.550 124 -0.40(-10.13%)
Nov 20, 2008 3.800 3.950 3.650 3.950 5,200 +0.10(+2.60%)
Nov 19, 2008 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 18, 2008 3.850 3.850 3.850 3.850 2,000 -0.10(-2.53%)
Nov 17, 2008 3.950 3.950 3.950 3.950 350 -0.35(-8.14%)
Nov 14, 2008 4.300 4.300 4.300 0 +0.00(+0.00%)
Nov 13, 2008 4.150 4.500 4.150 4.300 737 +0.50(+13.16%)
Nov 12, 2008 3.700 3.800 3.700 3.800 1,400 -0.35(-8.43%)
Nov 11, 2008 4.150 4.150 3.650 4.150 1,787 +1.50(+56.60%)
Nov 10, 2008 3.650 4.150 2.650 2.650 633 -1.10(-29.33%)
Nov 07, 2008 3.750 3.750 3.750 3.750 300 -0.25(-6.25%)
Nov 06, 2008 3.800 4.000 3.800 4.000 1,406 -0.15(-3.61%)
Nov 03, 2008 4.150 4.150 4.150 0 +0.00(+0.00%)
Oct 31, 2008 3.650 4.150 3.650 4.150 2,507 +1.05(+33.87%)
Oct 30, 2008 3.100 3.100 3.100 3.100 105 +0.45(+16.98%)
Oct 29, 2008 2.650 2.650 2.650 2.650 200 -0.05(-1.85%)
Oct 28, 2008 3.000 3.000 2.700 2.700 44,070 -0.20(-6.90%)
Oct 27, 2008 2.600 2.900 2.600 2.900 3,827 -0.50(-14.71%)
Oct 24, 2008 3.400 3.400 2.850 3.400 597 +0.35(+11.48%)
Oct 23, 2008 3.050 3.400 3.050 3.050 2,335 +0.20(+7.02%)
Oct 22, 2008 2.850 3.300 2.800 2.850 10,185 -1.60(-35.96%)
Oct 21, 2008 4.450 4.450 3.750 4.450 10,175 -1.55(-25.83%)
Oct 20, 2008 6.000 9.100 6.000 6.000 2,139 -4.00(-40.00%)
Oct 17, 2008 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 16, 2008 10.00 10.00 9.850 10.00 1,500 +0.15(+1.52%)
Oct 15, 2008 9.850 9.850 9.850 9.850 500 -0.80(-7.51%)
Oct 14, 2008 10.45 10.85 10.65 10.65 2,100 +0.20(+1.91%)
Oct 13, 2008 10.45 10.45 9.750 10.45 1,500 +0.85(+8.85%)
Oct 10, 2008 9.600 10.50 9.600 9.600 1,126 -1.20(-11.11%)
Oct 09, 2008 10.80 11.05 10.80 10.80 1,500 -0.55(-4.85%)
Oct 08, 2008 11.35 11.35 11.35 11.35 200 -1.15(-9.20%)
Oct 07, 2008 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Oct 06, 2008 12.50 12.50 11.90 12.50 2,890 -1.50(-10.71%)
Oct 03, 2008 14.00 14.45 14.00 14.00 2,954 -0.40(-2.78%)
Oct 02, 2008 14.40 14.60 14.30 14.40 3,770 +0.15(+1.05%)
Oct 01, 2008 14.25 14.25 14.20 14.25 1,945 -0.20(-1.38%)
Sep 30, 2008 14.45 14.50 14.10 14.45 2,928 +1.35(+10.31%)
Sep 29, 2008 15.00 13.10 13.10 13.10 200 -1.90(-12.67%)
Sep 26, 2008 15.00 15.00 14.90 15.00 1,300 +0.30(+2.04%)
Sep 25, 2008 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Sep 24, 2008 14.70 15.05 14.70 14.70 1,418 +0.40(+2.80%)
Sep 23, 2008 14.20 14.30 13.95 14.30 5,667 +0.10(+0.70%)
Sep 22, 2008 14.20 14.20 14.20 0 +0.00(+0.00%)
Sep 19, 2008 14.20 14.20 14.20 14.20 700 +0.10(+0.71%)
Sep 18, 2008 14.10 14.10 13.45 14.10 10,248 +0.90(+6.82%)
Sep 17, 2008 13.20 13.80 13.20 13.20 992 -1.30(-8.97%)
Sep 16, 2008 14.50 14.50 14.25 14.50 1,100 -0.10(-0.68%)
Sep 15, 2008 14.60 14.60 14.60 0 +0.00(+0.00%)
Sep 12, 2008 14.60 14.60 14.60 14.60 307 -0.80(-5.19%)
Sep 11, 2008 15.40 15.40 15.40 0 +0.00(+0.00%)
Sep 10, 2008 15.40 15.70 15.40 15.40 456 -0.25(-1.60%)
Sep 09, 2008 15.65 16.00 15.65 15.65 1,880 -0.15(-0.95%)
Sep 08, 2008 15.80 15.80 15.80 0 +0.00(+0.00%)
Sep 05, 2008 15.80 16.00 15.80 15.80 1,375 -0.40(-2.47%)
Sep 04, 2008 16.20 16.20 16.20 16.20 1,160 -0.35(-2.11%)
Sep 03, 2008 16.55 16.61 16.55 16.55 750 -0.75(-4.34%)
Sep 02, 2008 17.30 17.46 17.30 17.30 10,224 -0.30(-1.70%)
Aug 29, 2008 17.60 17.60 17.60 0 +0.00(+0.00%)
Aug 28, 2008 17.20 17.60 17.35 17.60 2,155 +0.40(+2.33%)
Aug 25, 2008 17.20 17.20 17.20 0 +0.00(+0.00%)
Aug 22, 2008 17.20 17.20 17.10 17.20 3,300 +0.45(+2.69%)
Aug 21, 2008 16.75 16.75 16.75 16.75 1,965 -0.30(-1.76%)
Aug 20, 2008 17.05 17.05 17.05 0 +0.00(+0.00%)
Aug 19, 2008 17.30 17.30 17.05 17.05 1,400 -0.25(-1.45%)
Aug 18, 2008 17.30 17.30 17.30 17.30 175 -0.41(-2.32%)
Aug 15, 2008 17.71 17.71 17.71 17.71 205 -0.29(-1.61%)
Aug 14, 2008 18.00 18.00 18.00 18.00 450 +0.40(+2.27%)
Aug 13, 2008 17.60 17.60 17.50 17.60 11,075 +0.00(+0.00%)
Aug 12, 2008 18.50 17.65 17.60 17.60 565 -0.90(-4.86%)
Aug 11, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Aug 08, 2008 18.50 18.50 18.40 18.50 799 +0.10(+0.54%)
Aug 07, 2008 18.40 18.45 18.40 18.40 400 -0.60(-3.16%)
Aug 06, 2008 19.00 19.00 18.65 19.00 1,100 +0.25(+1.33%)
Aug 05, 2008 18.75 18.75 18.75 18.75 200 -0.65(-3.35%)
Aug 04, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Aug 01, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jul 31, 2008 19.80 19.40 19.40 19.40 1,000 -0.40(-2.02%)
Jul 30, 2008 19.40 19.80 19.80 19.80 2,000 +0.40(+2.06%)
Jul 29, 2008 19.40 19.40 19.30 19.40 400 +0.00(+0.00%)
Jul 28, 2008 19.40 19.40 19.40 19.40 400 -0.75(-3.72%)
Jul 25, 2008 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Jul 24, 2008 20.15 20.20 20.15 20.15 685 +0.10(+0.50%)
Jul 23, 2008 20.05 20.50 20.05 20.05 600 +0.95(+4.97%)
Jul 22, 2008 19.10 19.10 19.10 19.10 0 +0.00(+0.00%)
Jul 21, 2008 17.90 19.10 19.10 19.10 300 +1.20(+6.70%)
Jul 18, 2008 17.90 17.90 17.85 17.90 480 -0.10(-0.56%)
Jul 17, 2008 17.95 18.00 18.00 18.00 100 +0.05(+0.28%)
Jul 16, 2008 17.95 17.95 17.90 17.95 725 -0.05(-0.28%)
Jul 15, 2008 18.00 18.00 17.70 18.00 685 -0.85(-4.51%)
Jul 14, 2008 18.85 18.90 18.85 18.85 1,010 -0.15(-0.79%)
Jul 11, 2008 19.00 19.00 18.95 19.00 1,000 +0.50(+2.70%)
Jul 10, 2008 18.50 18.50 18.50 18.50 285 +0.25(+1.37%)
Jul 09, 2008 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Jul 08, 2008 18.25 18.25 18.25 18.25 200 +0.00(+0.00%)
Jul 07, 2008 18.25 18.25 18.25 18.25 200 +0.95(+5.49%)
Jul 04, 2008 17.30 17.70 17.30 17.30 236 +0.00(+0.00%)
Jul 03, 2008 17.30 17.70 17.30 17.30 236 -0.95(-5.21%)
Jul 02, 2008 18.25 18.25 18.25 18.25 1,000 +0.35(+1.96%)
Jul 01, 2008 17.90 18.20 17.90 17.90 875 -0.40(-2.19%)
Jun 30, 2008 18.30 18.30 18.30 18.30 1,130 +0.00(+0.00%)
Jun 27, 2008 18.30 18.30 18.30 18.30 700 +0.25(+1.39%)
Jun 26, 2008 18.05 18.35 17.95 18.05 4,315 -0.70(-3.73%)
Jun 25, 2008 18.75 18.75 18.75 18.75 1,500 -0.01(-0.05%)
Jun 24, 2008 18.76 18.80 18.75 18.76 2,085 +0.16(+0.86%)
Jun 23, 2008 19.20 18.60 18.60 18.60 958 -0.60(-3.12%)
Jun 20, 2008 19.20 19.20 18.75 19.20 1,336 -0.45(-2.29%)
Jun 19, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jun 18, 2008 19.65 19.75 19.65 19.65 1,939 +0.05(+0.26%)
Jun 17, 2008 19.60 19.60 19.60 19.60 200 +0.25(+1.29%)
Jun 16, 2008 19.35 19.35 19.35 19.35 385 +0.00(+0.00%)
Jun 13, 2008 19.35 19.40 19.35 19.35 600 -0.30(-1.53%)
Jun 12, 2008 19.65 19.90 19.65 19.65 1,700 -0.25(-1.26%)
Jun 11, 2008 19.90 20.35 19.90 19.90 3,000 -0.30(-1.49%)
Jun 10, 2008 20.20 20.20 20.20 20.20 700 -0.80(-3.81%)
Jun 09, 2008 21.00 21.05 21.00 21.00 700 -0.05(-0.24%)
Jun 06, 2008 21.05 21.05 21.05 21.05 1,200 -0.40(-1.86%)
Jun 05, 2008 21.45 21.45 21.35 21.45 900 +0.10(+0.47%)
Jun 04, 2008 21.35 21.35 21.20 21.35 1,800 -0.30(-1.39%)
Jun 03, 2008 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Jun 02, 2008 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
May 30, 2008 20.85 21.65 21.65 21.65 200 +0.80(+3.84%)
May 29, 2008 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
May 28, 2008 20.85 20.85 20.85 20.85 1,105 -0.75(-3.47%)
May 27, 2008 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
May 26, 2008 21.60 21.60 21.60 21.60 1,000 +0.00(+0.00%)
May 23, 2008 21.60 21.60 21.60 21.60 1,000 -0.10(-0.46%)
May 22, 2008 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
May 21, 2008 21.70 21.75 21.70 21.70 600 -0.65(-2.91%)
May 20, 2008 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
May 19, 2008 22.75 22.35 22.35 22.35 200 -0.40(-1.76%)
May 16, 2008 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
May 15, 2008 22.75 22.75 22.40 22.75 7,009 +0.25(+1.11%)
May 14, 2008 22.50 22.50 22.50 22.50 2,050 +0.10(+0.45%)
May 13, 2008 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
May 12, 2008 22.40 22.40 22.30 22.40 1,100 +0.55(+2.52%)
May 09, 2008 22.21 21.90 21.85 21.85 1,470 -0.36(-1.62%)
May 08, 2008 22.21 22.59 22.21 22.21 900 -0.59(-2.59%)
May 07, 2008 22.80 22.80 22.80 22.80 105 -0.95(-4.00%)
May 06, 2008 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
May 05, 2008 23.75 23.75 23.65 23.75 1,500 +0.30(+1.28%)
May 02, 2008 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
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.