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
Streaming Delayed 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 (%)
Apr 30, 2012 8.120 8.120 8.120 8.120 376 +0.11(+1.37%)
Apr 27, 2012 8.080 8.080 8.010 8.010 605 -0.25(-3.03%)
Apr 26, 2012 8.260 8.260 8.260 8.260 415 +0.21(+2.61%)
Apr 25, 2012 8.050 8.050 8.050 8.050 170 +0.03(+0.37%)
Apr 24, 2012 8.020 8.020 8.020 8.020 130 -0.19(-2.31%)
Apr 23, 2012 8.210 8.210 8.210 8.210 144 -0.04(-0.48%)
Apr 20, 2012 8.460 8.460 8.250 8.250 2,180 +0.02(+0.24%)
Apr 19, 2012 8.280 8.280 8.230 8.230 3,746 -0.03(-0.36%)
Apr 18, 2012 8.260 8.260 8.250 8.260 2,645 +0.01(+0.12%)
Apr 17, 2012 8.240 8.250 8.240 8.250 276 +0.07(+0.86%)
Apr 16, 2012 8.180 8.180 8.180 8.180 118 +0.03(+0.37%)
Apr 13, 2012 8.150 8.250 8.070 8.150 3,756 -0.04(-0.49%)
Apr 12, 2012 8.190 8.190 8.190 8.190 2,722 +0.06(+0.74%)
Apr 11, 2012 8.150 8.200 8.130 8.130 2,518 +0.02(+0.25%)
Apr 10, 2012 8.150 8.150 8.110 8.110 1,500 -0.01(-0.12%)
Apr 09, 2012 8.120 8.120 8.120 8.120 334 -0.11(-1.34%)
Apr 05, 2012 8.240 8.240 8.230 8.230 3,354 +0.08(+0.98%)
Apr 04, 2012 8.220 8.220 8.150 8.150 4,500 -0.35(-4.12%)
Apr 03, 2012 8.500 8.500 8.500 8.500 256 +0.18(+2.16%)
Mar 30, 2012 8.320 8.320 8.320 0 +0.06(+0.73%)
Mar 29, 2012 8.320 8.430 8.220 8.260 7,349 -0.08(-0.96%)
Mar 28, 2012 8.480 8.580 8.320 8.340 5,237 -0.16(-1.88%)
Mar 27, 2012 8.500 8.500 8.500 8.500 148 +0.12(+1.43%)
Mar 26, 2012 8.560 8.560 8.380 8.380 820 +0.10(+1.21%)
Mar 23, 2012 8.260 8.291 8.260 8.280 3,478 -0.10(-1.19%)
Mar 21, 2012 8.380 8.380 8.380 0 -0.04(-0.48%)
Mar 20, 2012 8.400 8.570 8.400 8.420 2,235 -0.17(-1.98%)
Mar 19, 2012 8.590 8.590 8.590 8.590 668 +0.01(+0.12%)
Mar 16, 2012 8.600 8.600 8.580 8.580 7,752 -0.11(-1.27%)
Mar 15, 2012 8.920 8.920 8.690 8.690 599 -0.13(-1.47%)
Mar 13, 2012 8.820 8.820 8.820 0 +0.16(+1.85%)
Mar 12, 2012 8.660 8.660 8.660 8.660 215 -0.24(-2.70%)
Mar 09, 2012 8.900 8.900 8.900 8.900 539 +0.11(+1.25%)
Mar 08, 2012 8.970 8.970 8.790 8.790 439 -0.11(-1.24%)
Mar 07, 2012 8.900 8.900 8.900 8.900 187 +0.16(+1.83%)
Mar 06, 2012 8.740 8.920 8.740 8.740 4,331 -0.21(-2.35%)
Mar 05, 2012 9.000 9.000 8.950 8.950 1,122 -0.07(-0.78%)
Mar 02, 2012 9.020 9.020 9.020 9.020 235 -0.28(-3.01%)
Feb 29, 2012 9.300 9.300 9.300 9.300 0 +0.20(+2.20%)
Feb 28, 2012 9.100 9.100 9.100 9.100 931 -0.23(-2.47%)
Feb 24, 2012 9.330 9.330 9.330 0 +0.09(+0.97%)
Feb 23, 2012 9.460 9.460 9.240 9.240 428 -0.22(-2.33%)
Feb 22, 2012 9.460 9.460 9.460 9.460 167 +0.11(+1.18%)
Feb 21, 2012 9.180 9.350 9.180 9.350 637 -0.22(-2.30%)
Feb 17, 2012 9.370 9.570 9.370 9.570 824 -0.34(-3.43%)
Feb 16, 2012 9.910 9.910 9.910 9.910 1,718 -0.01(-0.10%)
Feb 15, 2012 9.980 9.980 9.920 9.920 1,100 -0.20(-1.98%)
Feb 14, 2012 10.12 10.12 10.12 10.12 830 +0.26(+2.64%)
Feb 10, 2012 9.860 9.860 9.860 0 -0.25(-2.47%)
Feb 09, 2012 10.11 10.33 10.11 10.11 2,831 +0.22(+2.22%)
Feb 08, 2012 9.890 9.890 9.870 9.890 5,566 +0.25(+2.59%)
Feb 07, 2012 9.800 9.800 9.640 9.640 461 -0.26(-2.63%)
Feb 06, 2012 9.900 9.900 9.900 9.900 268 +0.10(+1.02%)
Feb 03, 2012 9.740 9.800 9.740 9.800 666 +0.13(+1.34%)
Feb 02, 2012 9.750 9.750 9.670 9.670 532 +0.19(+2.00%)
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.