Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citic Pacific ADR (OP: CTPCY )

4.723 -0.662 (-12.30%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 13, 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 (%)
Aug 31, 2022 5.170 5.170 5.165 5.165 1,895 -0.01(-0.19%)
Aug 30, 2022 5.175 5.175 5.175 5.175 321 -0.05(-0.96%)
Aug 26, 2022 5.225 98 +0.22(+4.50%)
Aug 25, 2022 5.170 5.170 5.000 5.000 3,410 -0.32(-6.01%)
Aug 18, 2022 5.320 718 -0.03(-0.56%)
Aug 16, 2022 5.350 20 -0.01(-0.19%)
Aug 15, 2022 5.440 5.440 5.360 5.360 643 -0.02(-0.37%)
Aug 12, 2022 5.450 5.460 5.380 5.380 2,001 +0.02(+0.42%)
Aug 10, 2022 5.357 135 -0.02(-0.42%)
Aug 08, 2022 5.380 27 +0.04(+0.84%)
Aug 05, 2022 5.335 5.335 5.335 5.335 1,174 +0.02(+0.38%)
Aug 03, 2022 5.315 88 +0.08(+1.53%)
Aug 02, 2022 5.235 5.235 5.235 5.235 681 -0.01(-0.23%)
Aug 01, 2022 5.310 5.310 5.247 5.247 3,783 -0.29(-5.29%)
Jul 28, 2022 5.540 65 +0.24(+4.53%)
Jul 21, 2022 5.300 0 -0.02(-0.28%)
Jul 20, 2022 5.315 5.315 5.315 5.315 340 -0.04(-0.75%)
Jul 19, 2022 5.355 5.355 5.355 5.355 156 +0.38(+7.53%)
Jul 14, 2022 4.980 0 -0.34(-6.39%)
Jul 07, 2022 5.320 0 +0.18(+3.50%)
Jul 06, 2022 5.130 5.260 5.130 5.140 35,207 +0.02(+0.49%)
Jul 05, 2022 5.195 5.195 5.115 5.115 772 +0.12(+2.30%)
Jul 01, 2022 5.120 5.120 5.000 5.000 8,205 +0.07(+1.42%)
Jun 30, 2022 4.965 5.000 4.930 4.930 6,294 -0.20(-3.90%)
Jun 27, 2022 5.130 0 +0.25(+5.12%)
Jun 24, 2022 4.870 4.880 4.870 4.880 655 -0.12(-2.40%)
Jun 23, 2022 5.000 5.000 5.000 5.000 2,689 +0.03(+0.60%)
Jun 22, 2022 4.970 4.970 4.970 4.970 604 -0.01(-0.20%)
Jun 16, 2022 4.980 0 -0.45(-8.29%)
Jun 15, 2022 5.390 5.430 5.390 5.430 277 +0.02(+0.35%)
Jun 14, 2022 5.380 5.455 5.380 5.411 3,385 +0.01(+0.20%)
Jun 13, 2022 5.400 5.450 5.400 5.400 5,493 -0.13(-2.35%)
Jun 10, 2022 5.455 5.560 5.455 5.530 4,916 -0.04(-0.72%)
Jun 09, 2022 5.570 5.570 5.570 5.570 395 +0.01(+0.18%)
Jun 08, 2022 5.640 5.640 5.560 5.560 36,917 +0.00(+0.09%)
Jun 07, 2022 5.555 5.555 5.555 5.555 847 +0.05(+1.00%)
Jun 03, 2022 5.500 0 +0.02(+0.36%)
Jun 02, 2022 5.605 5.668 5.480 5.480 4,771 -0.18(-3.18%)
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.