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 (%)
Sep 30, 2011 7.020 7.150 7.010 7.010 8,233 -0.55(-7.28%)
Sep 29, 2011 7.590 7.850 7.560 7.560 1,822 -0.27(-3.45%)
Sep 28, 2011 7.830 7.830 7.830 7.830 560 +0.13(+1.69%)
Sep 27, 2011 8.000 8.000 7.700 7.700 757 +0.34(+4.62%)
Sep 26, 2011 7.325 7.470 7.250 7.360 1,455 -0.23(-3.03%)
Sep 23, 2011 7.655 7.655 7.590 7.590 315 -0.29(-3.68%)
Sep 22, 2011 7.880 7.880 7.880 7.880 366 -0.42(-5.06%)
Sep 21, 2011 8.600 8.600 8.300 8.300 637 -0.03(-0.36%)
Sep 20, 2011 8.330 8.560 8.330 8.330 635 -0.02(-0.24%)
Sep 19, 2011 8.350 8.350 8.350 8.350 647 -0.56(-6.29%)
Sep 16, 2011 8.750 8.910 8.750 8.910 1,544 +0.13(+1.48%)
Sep 15, 2011 8.780 8.780 8.700 8.780 2,168 -0.28(-3.09%)
Sep 14, 2011 8.990 9.060 8.990 9.060 4,216 -0.22(-2.37%)
Sep 13, 2011 9.150 9.290 9.020 9.280 6,082 +0.07(+0.76%)
Sep 12, 2011 9.210 9.210 9.210 9.210 174 -0.32(-3.36%)
Sep 09, 2011 9.530 9.530 9.530 9.530 368 -0.04(-0.42%)
Sep 08, 2011 9.640 9.640 9.570 9.570 334 -0.21(-2.15%)
Sep 07, 2011 9.800 9.830 9.780 9.780 3,181 +0.20(+2.09%)
Sep 06, 2011 9.580 9.580 9.580 9.580 1,250 -0.17(-1.74%)
Sep 02, 2011 9.560 9.750 9.560 9.750 1,421 -0.21(-2.11%)
Sep 01, 2011 10.03 10.08 9.960 9.960 4,149 -0.07(-0.70%)
Aug 31, 2011 10.25 10.27 10.03 10.03 5,749 +0.40(+4.15%)
Aug 30, 2011 9.860 9.860 9.630 9.630 3,652 +0.05(+0.52%)
Aug 29, 2011 9.710 9.710 9.580 9.580 581 +0.22(+2.35%)
Aug 26, 2011 9.480 9.480 9.360 9.360 296 -0.04(-0.43%)
Aug 25, 2011 9.400 9.400 9.400 9.400 544 +0.03(+0.32%)
Aug 24, 2011 9.520 9.560 9.370 9.370 953 -0.39(-4.00%)
Aug 23, 2011 9.490 9.760 9.460 9.760 2,015 +0.44(+4.72%)
Aug 22, 2011 9.200 9.320 9.200 9.320 1,359 -0.32(-3.32%)
Aug 19, 2011 9.440 9.640 9.440 9.640 484 +0.50(+5.47%)
Aug 18, 2011 9.240 9.320 9.140 9.140 980 -0.21(-2.25%)
Aug 17, 2011 9.550 9.550 9.350 9.350 499 +0.11(+1.19%)
Aug 16, 2011 9.200 9.410 9.200 9.240 2,173 -0.36(-3.75%)
Aug 15, 2011 9.370 9.600 9.370 9.600 880 +0.47(+5.15%)
Aug 12, 2011 9.060 9.200 8.960 9.130 4,039 +0.15(+1.67%)
Aug 11, 2011 8.760 8.980 8.530 8.980 2,330 +0.32(+3.70%)
Aug 10, 2011 8.760 8.920 8.660 8.660 2,767 -0.45(-4.94%)
Aug 09, 2011 8.580 9.110 8.490 9.110 6,635 +0.11(+1.22%)
Aug 08, 2011 9.230 9.250 9.000 9.000 77,522 -0.66(-6.83%)
Aug 05, 2011 9.260 9.700 9.260 9.660 9,726 -0.27(-2.72%)
Aug 04, 2011 10.29 10.29 9.930 9.930 176,680 -0.47(-4.52%)
Aug 03, 2011 10.40 10.40 10.40 10.40 1,000 -0.25(-2.35%)
Aug 02, 2011 10.65 10.65 10.65 10.65 200 -0.34(-3.09%)
Jul 27, 2011 10.99 10.99 10.99 0 -0.05(-0.45%)
Jul 25, 2011 11.04 11.04 11.04 0 -0.06(-0.54%)
Jul 22, 2011 10.87 11.10 10.87 11.10 3,044 +0.02(+0.18%)
Jul 19, 2011 11.08 11.08 11.08 11.08 0 -0.90(-7.51%)
Jul 15, 2011 11.98 11.98 11.98 0 +0.13(+1.10%)
Jul 14, 2011 11.85 11.85 11.85 11.85 1,200 -0.10(-0.84%)
Jul 13, 2011 11.95 11.95 11.95 11.95 200 +0.14(+1.19%)
Jul 12, 2011 11.81 11.81 11.81 11.81 165 -0.34(-2.80%)
Jul 11, 2011 12.15 12.15 12.15 12.15 206 -0.25(-2.02%)
Jul 08, 2011 12.38 12.40 12.38 12.40 10,787 -0.06(-0.48%)
Jul 07, 2011 12.70 12.70 12.46 12.46 270 +0.08(+0.65%)
Jul 06, 2011 12.38 12.42 12.38 12.38 6,751 -0.18(-1.43%)
Jul 05, 2011 12.56 12.56 12.56 12.56 2,000 +0.06(+0.48%)
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.