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 28, 2012 5.850 5.850 5.850 5.850 2,232 -0.15(-2.50%)
Sep 27, 2012 5.790 6.000 5.790 6.000 5,409 +0.19(+3.27%)
Sep 26, 2012 5.810 5.810 5.810 5.810 1,243 -0.33(-5.37%)
Sep 25, 2012 5.980 6.140 5.970 6.140 743 -0.11(-1.76%)
Sep 24, 2012 6.180 6.250 6.180 6.250 3,461 +0.02(+0.32%)
Sep 21, 2012 6.230 6.230 6.230 6.230 1,688 -0.01(-0.16%)
Sep 20, 2012 6.240 6.240 6.240 6.240 606 -0.02(-0.32%)
Sep 19, 2012 6.260 6.260 6.260 6.260 3,459 +0.06(+0.97%)
Sep 18, 2012 6.170 6.210 6.170 6.200 1,426 -0.03(-0.48%)
Sep 17, 2012 6.230 6.450 6.230 6.230 1,902 +0.18(+2.98%)
Sep 13, 2012 6.050 6.050 6.050 0 -0.00(-0.02%)
Sep 10, 2012 6.051 6.051 6.051 0 +0.16(+2.73%)
Sep 07, 2012 5.840 5.900 5.840 5.890 2,058 +0.02(+0.34%)
Sep 06, 2012 5.870 5.870 5.860 5.870 970 +0.17(+2.98%)
Sep 05, 2012 5.630 5.700 5.610 5.700 1,057 +0.03(+0.53%)
Sep 04, 2012 5.750 5.770 5.670 5.670 2,320 -0.59(-9.42%)
Aug 31, 2012 6.450 6.450 6.260 6.260 1,000 -0.24(-3.69%)
Aug 30, 2012 6.510 6.510 6.500 6.500 457 -0.27(-3.99%)
Aug 29, 2012 6.800 6.979 6.770 6.770 3,631 -0.19(-2.73%)
Aug 27, 2012 6.960 6.960 6.960 6.960 414 -0.12(-1.69%)
Aug 24, 2012 7.270 7.270 7.080 7.080 895 -0.03(-0.42%)
Aug 23, 2012 7.110 7.110 7.110 7.110 500 -0.16(-2.20%)
Aug 22, 2012 7.270 7.270 7.270 7.270 600 +0.10(+1.39%)
Aug 21, 2012 7.160 7.170 7.160 7.170 286 -0.10(-1.38%)
Aug 16, 2012 7.270 7.270 7.270 0 -0.08(-1.09%)
Aug 15, 2012 7.350 7.350 7.350 7.350 301 -0.41(-5.28%)
Aug 14, 2012 7.760 7.760 7.760 7.760 196 +0.07(+0.91%)
Aug 09, 2012 7.690 7.690 7.690 0 +0.27(+3.64%)
Aug 07, 2012 7.420 7.420 7.420 0 +0.19(+2.63%)
Aug 06, 2012 7.230 7.230 7.230 7.230 340 +0.07(+0.98%)
Aug 03, 2012 7.160 7.160 7.160 7.160 893 +0.07(+0.99%)
Aug 02, 2012 7.070 7.280 7.070 7.090 1,242 -0.06(-0.84%)
Aug 01, 2012 7.150 7.210 7.150 7.150 723 +0.03(+0.42%)
Jul 31, 2012 7.150 7.300 7.120 7.120 2,612 +0.13(+1.86%)
Jul 30, 2012 6.980 6.990 6.980 6.990 496 -0.11(-1.55%)
Jul 27, 2012 7.050 7.100 7.010 7.100 3,101 +0.10(+1.43%)
Jul 26, 2012 7.000 7.000 7.000 7.000 115 +0.23(+3.40%)
Jul 25, 2012 6.770 6.833 6.760 6.770 6,559 -0.17(-2.45%)
Jul 24, 2012 7.006 7.100 6.940 6.940 1,020 -0.06(-0.86%)
Jul 23, 2012 7.060 7.060 6.980 7.000 3,377 -0.49(-6.54%)
Jul 20, 2012 7.490 7.490 7.490 7.490 141 +0.13(+1.77%)
Jul 19, 2012 7.360 7.400 7.360 7.360 958 +0.05(+0.68%)
Jul 18, 2012 7.310 7.310 7.310 7.310 125 -0.24(-3.18%)
Jul 17, 2012 7.400 7.550 7.400 7.550 6,617 +0.17(+2.30%)
Jul 16, 2012 7.320 7.530 7.320 7.380 1,070 -0.11(-1.47%)
Jul 14, 2012 7.490 7.490 7.490 7.490 110 +0.00(+0.00%)
Jul 13, 2012 7.490 7.490 7.490 7.490 110 +0.02(+0.27%)
Jul 12, 2012 7.470 7.471 7.470 7.470 490 -0.13(-1.71%)
Jul 11, 2012 7.601 7.601 7.600 7.600 246 +0.12(+1.60%)
Jul 10, 2012 7.480 7.480 7.480 7.480 119 -0.13(-1.71%)
Jul 03, 2012 7.610 7.610 7.610 0 +0.17(+2.28%)
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.