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 (%)
May 31, 2012 7.560 7.560 7.500 7.540 868 +0.15(+2.03%)
May 30, 2012 7.400 7.400 7.390 7.390 1,994 -0.17(-2.25%)
May 29, 2012 7.580 7.600 7.560 7.560 2,263 +0.52(+7.39%)
May 25, 2012 7.224 7.270 7.040 7.040 3,501 -0.15(-2.09%)
May 24, 2012 7.030 7.190 7.030 7.190 1,311 -0.08(-1.10%)
May 23, 2012 7.260 7.270 7.070 7.270 1,173 -0.13(-1.76%)
May 22, 2012 7.260 7.400 7.260 7.400 48,422 -0.20(-2.63%)
May 21, 2012 7.450 7.600 7.450 7.600 1,554 +0.31(+4.25%)
May 18, 2012 7.310 7.450 7.150 7.290 5,771 -0.34(-4.46%)
May 17, 2012 7.390 7.630 7.390 7.630 641 +0.12(+1.60%)
May 16, 2012 7.760 7.760 7.510 7.510 266 -0.12(-1.57%)
May 15, 2012 7.670 7.670 7.630 7.630 603 -0.21(-2.68%)
May 14, 2012 7.580 7.840 7.580 7.840 303 +0.19(+2.48%)
May 11, 2012 7.850 7.850 7.650 7.650 1,785 -0.30(-3.77%)
May 10, 2012 7.950 7.950 7.950 7.950 742 +0.00(+0.00%)
May 09, 2012 7.840 7.950 7.840 7.950 1,803 +0.06(+0.76%)
May 08, 2012 8.060 8.060 7.810 7.890 486 -0.11(-1.38%)
May 07, 2012 8.000 8.000 8.000 8.000 2,387 -0.15(-1.84%)
May 04, 2012 8.000 8.160 8.000 8.150 2,301 +0.04(+0.49%)
May 03, 2012 8.150 8.150 8.110 8.110 2,403 -0.02(-0.25%)
May 02, 2012 8.130 8.130 8.130 8.130 500 -0.23(-2.75%)
May 01, 2012 8.360 8.360 8.360 8.360 130 +0.24(+2.96%)
Apr 30, 2012 8.120 8.120 8.120 8.120 376 +0.11(+1.37%)
Apr 27, 2012 8.080 8.080 8.010 8.010 605 -0.25(-3.03%)
Apr 26, 2012 8.260 8.260 8.260 8.260 415 +0.21(+2.61%)
Apr 25, 2012 8.050 8.050 8.050 8.050 170 +0.03(+0.37%)
Apr 24, 2012 8.020 8.020 8.020 8.020 130 -0.19(-2.31%)
Apr 23, 2012 8.210 8.210 8.210 8.210 144 -0.04(-0.48%)
Apr 20, 2012 8.460 8.460 8.250 8.250 2,180 +0.02(+0.24%)
Apr 19, 2012 8.280 8.280 8.230 8.230 3,746 -0.03(-0.36%)
Apr 18, 2012 8.260 8.260 8.250 8.260 2,645 +0.01(+0.12%)
Apr 17, 2012 8.240 8.250 8.240 8.250 276 +0.07(+0.86%)
Apr 16, 2012 8.180 8.180 8.180 8.180 118 +0.03(+0.37%)
Apr 13, 2012 8.150 8.250 8.070 8.150 3,756 -0.04(-0.49%)
Apr 12, 2012 8.190 8.190 8.190 8.190 2,722 +0.06(+0.74%)
Apr 11, 2012 8.150 8.200 8.130 8.130 2,518 +0.02(+0.25%)
Apr 10, 2012 8.150 8.150 8.110 8.110 1,500 -0.01(-0.12%)
Apr 09, 2012 8.120 8.120 8.120 8.120 334 -0.11(-1.34%)
Apr 05, 2012 8.240 8.240 8.230 8.230 3,354 +0.08(+0.98%)
Apr 04, 2012 8.220 8.220 8.150 8.150 4,500 -0.35(-4.12%)
Apr 03, 2012 8.500 8.500 8.500 8.500 256 +0.18(+2.16%)
Mar 30, 2012 8.320 8.320 8.320 0 +0.06(+0.73%)
Mar 29, 2012 8.320 8.430 8.220 8.260 7,349 -0.08(-0.96%)
Mar 28, 2012 8.480 8.580 8.320 8.340 5,237 -0.16(-1.88%)
Mar 27, 2012 8.500 8.500 8.500 8.500 148 +0.12(+1.43%)
Mar 26, 2012 8.560 8.560 8.380 8.380 820 +0.10(+1.21%)
Mar 23, 2012 8.260 8.291 8.260 8.280 3,478 -0.10(-1.19%)
Mar 21, 2012 8.380 8.380 8.380 0 -0.04(-0.48%)
Mar 20, 2012 8.400 8.570 8.400 8.420 2,235 -0.17(-1.98%)
Mar 19, 2012 8.590 8.590 8.590 8.590 668 +0.01(+0.12%)
Mar 16, 2012 8.600 8.600 8.580 8.580 7,752 -0.11(-1.27%)
Mar 15, 2012 8.920 8.920 8.690 8.690 599 -0.13(-1.47%)
Mar 13, 2012 8.820 8.820 8.820 0 +0.16(+1.85%)
Mar 12, 2012 8.660 8.660 8.660 8.660 215 -0.24(-2.70%)
Mar 09, 2012 8.900 8.900 8.900 8.900 539 +0.11(+1.25%)
Mar 08, 2012 8.970 8.970 8.790 8.790 439 -0.11(-1.24%)
Mar 07, 2012 8.900 8.900 8.900 8.900 187 +0.16(+1.83%)
Mar 06, 2012 8.740 8.920 8.740 8.740 4,331 -0.21(-2.35%)
Mar 05, 2012 9.000 9.000 8.950 8.950 1,122 -0.07(-0.78%)
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.