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 24, 2017 7.200 7.200 7.200 75 -0.14(-1.91%)
Mar 21, 2017 7.340 7.340 7.340 0 +0.12(+1.66%)
Mar 16, 2017 7.220 7.220 7.220 0 +0.25(+3.63%)
Mar 15, 2017 6.967 6.967 6.967 6.967 1,223 -0.28(-3.90%)
Mar 13, 2017 7.250 7.250 7.250 0 +0.35(+5.07%)
Mar 10, 2017 6.900 6.900 6.900 6.900 200 -0.38(-5.22%)
Feb 27, 2017 7.280 7.280 7.280 13 -0.26(-3.45%)
Feb 21, 2017 7.540 7.540 7.540 0 -0.20(-2.58%)
Feb 13, 2017 7.740 7.740 7.740 0 +0.54(+7.50%)
Feb 07, 2017 7.200 7.200 7.200 0 -0.20(-2.70%)
Feb 03, 2017 7.400 7.400 7.400 0 -0.04(-0.54%)
Feb 02, 2017 7.440 7.440 7.440 7.440 100 +0.03(+0.40%)
Feb 01, 2017 7.410 7.410 7.410 7.410 566 +0.01(+0.14%)
Jan 31, 2017 7.400 7.400 7.400 7.400 500 +0.03(+0.34%)
Jan 30, 2017 7.510 7.510 7.375 7.375 2,114 -0.17(-2.32%)
Jan 27, 2017 7.430 7.550 7.430 7.550 4,027 +0.10(+1.34%)
Jan 23, 2017 7.450 7.450 7.450 0 +0.11(+1.50%)
Jan 18, 2017 7.340 7.340 7.340 0 -0.00(-0.01%)
Jan 17, 2017 7.341 7.341 7.341 7.341 667 -0.16(-2.13%)
Jan 12, 2017 7.500 7.500 7.500 0 +0.28(+3.91%)
Jan 10, 2017 7.218 7.218 7.218 0 -0.22(-2.99%)
Jan 09, 2017 7.440 7.440 7.440 7.440 2,700 +0.04(+0.54%)
Jan 06, 2017 7.300 7.400 7.300 7.400 2,094 -0.04(-0.54%)
Jan 05, 2017 7.440 7.440 7.440 7.440 2,000 +0.15(+2.06%)
Jan 04, 2017 7.310 7.310 7.290 7.290 3,089 +0.15(+2.10%)
Dec 29, 2016 7.140 7.140 7.140 0 +0.04(+0.56%)
Dec 27, 2016 7.100 7.100 7.100 0 +0.19(+2.75%)
Dec 23, 2016 6.910 6.910 6.910 0 -0.09(-1.29%)
Dec 22, 2016 7.000 7.000 7.000 7.000 1,053 -0.01(-0.14%)
Dec 20, 2016 7.010 7.010 7.010 0 -0.10(-1.41%)
Dec 19, 2016 7.110 7.110 7.110 7.110 323 -0.08(-1.11%)
Dec 16, 2016 7.365 7.365 7.190 7.190 4,015 -0.11(-1.51%)
Dec 13, 2016 7.300 7.300 7.300 0 -0.20(-2.67%)
Dec 12, 2016 7.540 7.540 7.350 7.500 23,510 -0.22(-2.85%)
Dec 09, 2016 7.710 7.720 7.710 7.720 871 -0.13(-1.66%)
Dec 08, 2016 7.830 7.890 7.830 7.850 30,771 +0.29(+3.84%)
Dec 05, 2016 7.560 7.560 7.560 0 -0.06(-0.79%)
Dec 02, 2016 7.700 7.700 7.620 7.620 5,859 -0.33(-4.15%)
Nov 29, 2016 7.950 7.950 7.950 0 +0.40(+5.30%)
Nov 16, 2016 7.550 7.550 7.550 0 +0.28(+3.85%)
Nov 15, 2016 7.400 7.400 7.270 7.270 520 +0.07(+1.03%)
Nov 11, 2016 7.196 7.196 7.196 0 -0.13(-1.83%)
Nov 09, 2016 7.330 7.330 7.330 0 -0.04(-0.54%)
Nov 07, 2016 7.370 7.370 7.370 0 +0.14(+1.94%)
Nov 04, 2016 7.190 7.230 7.190 7.230 3,500 -0.14(-1.90%)
Nov 01, 2016 7.370 7.370 7.370 0 +0.00(+0.00%)
Oct 31, 2016 7.300 7.370 7.250 7.370 8,016 +0.06(+0.82%)
Oct 26, 2016 7.310 7.310 7.310 0 -0.15(-2.01%)
Oct 25, 2016 7.460 7.460 7.460 7.460 100 +0.14(+1.91%)
Oct 19, 2016 7.320 7.320 7.320 0 +0.13(+1.77%)
Oct 11, 2016 7.193 7.193 7.193 0 -0.11(-1.47%)
Oct 03, 2016 7.300 7.300 7.300 0 -0.01(-0.14%)
Sep 30, 2016 7.250 7.310 7.250 7.310 23,621 +0.16(+2.24%)
Sep 29, 2016 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Sep 28, 2016 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Sep 27, 2016 7.080 7.150 7.080 7.150 6,880 -0.38(-5.11%)
Sep 16, 2016 7.535 7.535 7.535 0 -0.30(-3.89%)
Sep 12, 2016 7.840 7.840 7.840 0 -0.03(-0.32%)
Sep 07, 2016 7.865 7.865 7.865 0 +0.07(+0.83%)
Sep 02, 2016 7.800 7.800 7.800 0 -0.16(-2.01%)
Aug 31, 2016 7.960 7.960 7.960 0 -0.09(-1.12%)
Aug 30, 2016 8.050 8.050 8.050 8.050 1,000 +0.05(+0.63%)
Aug 29, 2016 8.000 8.020 7.950 8.000 57,898 -0.07(-0.87%)
Aug 26, 2016 8.010 8.070 8.010 8.070 13,888 -0.05(-0.62%)
Aug 11, 2016 8.120 8.120 8.120 0 +0.38(+4.91%)
Aug 05, 2016 7.740 7.740 7.740 0 +0.20(+2.65%)
Jul 28, 2016 7.540 7.540 7.540 0 +0.13(+1.75%)
Jun 30, 2016 7.410 7.410 7.410 0 +0.23(+3.20%)
Jun 29, 2016 7.180 7.180 7.180 7.180 1,188 +0.01(+0.14%)
Jun 23, 2016 7.170 7.170 7.170 0 +0.31(+4.52%)
May 13, 2016 6.860 6.860 6.860 0 -0.35(-4.91%)
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.