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 29, 2015 9.690 9.730 9.610 9.730 12,658 +0.07(+0.72%)
May 28, 2015 9.680 9.680 9.660 9.660 1,301 -0.20(-2.03%)
May 27, 2015 9.830 9.860 9.780 9.860 1,500 +0.07(+0.72%)
May 26, 2015 10.00 10.00 9.790 9.790 7,902 -0.16(-1.56%)
May 22, 2015 9.945 9.945 9.945 0 +0.22(+2.21%)
May 21, 2015 9.730 9.730 9.730 9.730 5,660 -0.04(-0.41%)
May 20, 2015 9.770 9.770 9.770 9.770 439 +0.02(+0.21%)
May 18, 2015 9.750 9.750 9.750 0 -0.09(-0.91%)
May 15, 2015 9.840 9.840 9.840 9.840 149 +0.10(+1.03%)
May 14, 2015 9.740 9.740 9.740 9.740 608 -0.06(-0.61%)
May 13, 2015 9.800 9.800 9.800 9.800 2,000 +0.11(+1.14%)
May 12, 2015 9.770 9.770 9.690 9.690 1,000 -0.32(-3.20%)
May 11, 2015 10.02 10.02 10.01 10.01 4,227 -0.08(-0.79%)
May 08, 2015 9.985 10.09 9.950 10.09 34,947 +0.41(+4.24%)
May 07, 2015 9.680 9.680 9.680 9.680 200 -0.07(-0.72%)
May 06, 2015 9.750 9.750 9.750 9.750 4,668 -0.25(-2.50%)
May 05, 2015 10.00 10.00 10.00 10.00 1,700 -0.53(-5.03%)
May 04, 2015 10.45 10.53 10.45 10.53 3,266 +0.45(+4.46%)
Apr 30, 2015 10.08 10.08 10.08 0 +0.00(+0.00%)
Apr 28, 2015 10.08 10.08 10.08 0 +0.40(+4.13%)
Apr 27, 2015 9.680 9.680 9.680 9.680 1,299 -0.06(-0.62%)
Apr 24, 2015 9.740 9.740 9.740 9.740 879 +0.01(+0.10%)
Apr 23, 2015 9.730 9.730 9.730 9.730 498 +0.21(+2.21%)
Apr 21, 2015 9.520 9.520 9.520 39 +0.03(+0.32%)
Apr 17, 2015 9.490 9.490 9.490 0 -0.37(-3.75%)
Apr 16, 2015 9.770 9.860 9.770 9.860 500 -0.23(-2.28%)
Apr 14, 2015 10.09 10.09 10.09 0 +0.10(+1.00%)
Apr 13, 2015 9.860 9.990 9.850 9.990 800 -0.04(-0.40%)
Apr 10, 2015 10.02 10.04 10.01 10.03 2,921 -0.19(-1.86%)
Apr 09, 2015 9.850 10.22 9.850 10.22 1,472 +0.79(+8.38%)
Apr 08, 2015 9.430 9.430 9.430 9.430 294,225 +0.41(+4.55%)
Apr 07, 2015 9.077 9.120 9.020 9.020 1,042 +0.42(+4.88%)
Apr 01, 2015 8.600 8.600 8.600 0 -0.02(-0.23%)
Mar 30, 2015 8.620 8.620 8.620 55 +0.21(+2.50%)
Mar 26, 2015 8.410 8.410 8.410 20 -0.20(-2.32%)
Mar 23, 2015 8.610 8.610 8.610 0 -0.14(-1.64%)
Mar 20, 2015 8.754 8.754 8.754 8.754 1,800 +0.11(+1.31%)
Mar 19, 2015 8.650 8.650 8.640 8.640 2,289 +0.22(+2.61%)
Mar 13, 2015 8.420 8.420 8.420 0 -0.06(-0.77%)
Mar 12, 2015 8.485 8.485 8.485 8.485 1,225 +0.05(+0.65%)
Mar 11, 2015 8.430 8.430 8.430 8.430 914 -0.10(-1.17%)
Mar 06, 2015 8.530 8.530 8.530 0 -0.14(-1.61%)
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.