Indicators

Citic Pacific ADR (OP: CTPCY )

5.386 UNCHANGED

Last Price Updated: 3:50 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.95	13.95	13.74	13.95	7,600	+0.00(+0.00%)
Jan 28, 2005	13.95	13.95	13.74	13.95	7,600	+0.10(+0.72%)
Jan 27, 2005	13.85	14.05	13.80	13.85	3,765	+0.05(+0.36%)
Jan 26, 2005	13.80	13.90	13.65	13.80	29,204	+0.00(+0.00%)
Jan 25, 2005	13.80	13.90	13.65	13.80	29,204	-0.25(-1.78%)
Jan 24, 2005	14.05	14.05	13.85	14.05	21,702	+0.00(+0.00%)
Jan 21, 2005	14.05	14.10	13.95	14.05	10,851	-0.10(-0.71%)
Jan 20, 2005	14.15	14.40	11.40	14.15	9,724	+0.90(+6.79%)
Jan 19, 2005	13.25	13.40	13.25	13.25	5,896	+0.00(+0.00%)
Jan 18, 2005	13.25	13.40	13.25	13.25	5,896	-0.05(-0.38%)
Jan 14, 2005	13.30	13.40	13.30	13.30	3,598	+0.00(+0.00%)
Jan 13, 2005	13.30	13.40	13.30	13.30	3,598	-0.05(-0.37%)
Jan 12, 2005	13.35	13.40	13.25	13.35	2,879	-0.20(-1.48%)
Jan 11, 2005	13.55	13.55	13.50	13.55	1,862	+0.10(+0.74%)
Jan 10, 2005	13.45	13.45	13.25	13.45	2,076	-0.20(-1.47%)
Jan 07, 2005	13.65	13.65	13.50	13.65	4,273	-0.05(-0.36%)
Jan 06, 2005	13.70	13.85	13.65	13.70	6,004	-0.45(-3.18%)
Jan 05, 2005	14.15	14.15	13.95	14.15	17,443	+0.00(+0.00%)
Jan 04, 2005	14.15	14.15	13.95	14.15	17,443	-0.10(-0.70%)

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.