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, 2013 5.800 5.800 5.800 5.800 0 -0.16(-2.68%)
May 30, 2013 5.964 5.964 5.960 5.960 400 +0.02(+0.34%)
May 29, 2013 5.940 5.940 5.940 5.940 203 -0.11(-1.78%)
May 28, 2013 6.030 6.048 6.030 6.048 321 -0.27(-4.31%)
May 21, 2013 6.320 6.320 6.320 0 -0.35(-5.25%)
May 20, 2013 6.670 6.670 6.670 6.670 200 +0.42(+6.72%)
May 16, 2013 6.250 6.250 6.250 6.250 0 -0.06(-0.95%)
May 15, 2013 6.310 6.310 6.310 6.310 879 +0.01(+0.16%)
May 13, 2013 6.300 6.300 6.300 6.300 100 -0.11(-1.72%)
May 08, 2013 6.410 6.410 6.410 0 +0.05(+0.79%)
May 07, 2013 6.360 6.360 6.360 6.360 500 +0.26(+4.26%)
May 03, 2013 6.100 6.100 6.100 0 +0.15(+2.52%)
Apr 30, 2013 5.950 5.950 5.950 0 -0.11(-1.82%)
Apr 26, 2013 6.060 6.060 6.060 0 +0.14(+2.36%)
Apr 17, 2013 5.920 5.920 5.920 5.920 0 -0.20(-3.27%)
Apr 15, 2013 6.120 6.120 6.120 0 -0.22(-3.47%)
Apr 12, 2013 6.340 6.340 6.340 6.340 206 -0.01(-0.16%)
Apr 11, 2013 6.250 6.350 6.250 6.350 1,272 +0.10(+1.60%)
Apr 10, 2013 6.360 6.360 6.250 6.250 1,748 +0.21(+3.48%)
Apr 08, 2013 6.040 6.040 6.040 0 -0.02(-0.33%)
Apr 05, 2013 6.060 6.060 6.060 6.060 200 -0.13(-2.10%)
Apr 04, 2013 6.220 6.220 6.190 6.190 400 -0.08(-1.28%)
Apr 03, 2013 6.270 6.270 6.270 6.270 100 -0.09(-1.42%)
Apr 02, 2013 6.310 6.360 6.310 6.360 4,444 -0.02(-0.31%)
Apr 01, 2013 6.380 6.380 6.380 6.380 200 -0.22(-3.33%)
Mar 28, 2013 6.600 6.600 6.600 6.600 199 +0.24(+3.77%)
Mar 26, 2013 6.360 6.360 6.360 0 -0.05(-0.78%)
Mar 21, 2013 6.410 6.410 6.410 0 -0.17(-2.58%)
Mar 20, 2013 6.580 6.580 6.580 6.580 627 +0.28(+4.44%)
Mar 19, 2013 6.310 6.320 6.260 6.300 900 -0.02(-0.32%)
Mar 18, 2013 6.320 6.320 6.320 6.320 200 -0.04(-0.63%)
Mar 15, 2013 6.360 6.360 6.360 6.360 100 -0.35(-5.22%)
Mar 13, 2013 6.710 6.710 6.710 0 -0.08(-1.18%)
Mar 12, 2013 6.795 6.795 6.790 6.790 1,946 -0.03(-0.44%)
Mar 11, 2013 6.800 6.820 6.770 6.820 1,176 +0.04(+0.59%)
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.