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

Citic Pacific ADR (OP: CTPCY )

5.386 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 6, 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 (%)
Jan 29, 2010 10.65 10.65 10.65 10.65 288 +0.35(+3.40%)
Jan 28, 2010 10.43 10.43 10.30 10.30 166,200 -0.24(-2.28%)
Jan 27, 2010 10.53 10.54 10.52 10.54 40,630 -0.35(-3.21%)
Jan 26, 2010 10.75 10.89 10.75 10.89 1,809 -0.14(-1.27%)
Jan 25, 2010 11.03 11.03 11.03 11.03 1,092 -0.46(-4.00%)
Jan 22, 2010 11.30 11.49 11.30 11.49 1,520 -0.31(-2.63%)
Jan 21, 2010 12.06 12.06 11.80 11.80 1,200 -0.70(-5.60%)
Jan 19, 2010 12.50 12.50 12.50 0 -0.10(-0.79%)
Jan 15, 2010 12.60 12.60 12.60 0 -0.95(-7.01%)
Jan 11, 2010 13.55 13.55 13.55 0 -0.52(-3.70%)
Jan 06, 2010 14.07 14.07 14.07 0 +0.38(+2.78%)
Jan 05, 2010 13.69 13.69 13.69 13.69 1,313 +0.40(+3.01%)
Dec 23, 2009 13.29 13.29 13.29 13.29 0 -0.13(-0.97%)
Dec 21, 2009 13.42 13.42 13.42 13.42 0 +0.46(+3.55%)
Dec 18, 2009 12.96 12.96 12.96 12.96 146 -0.94(-6.76%)
Dec 16, 2009 13.90 13.90 13.90 13.90 0 -0.21(-1.49%)
Dec 15, 2009 14.11 14.11 14.11 14.11 200 +0.00(+0.00%)
Dec 14, 2009 14.11 14.11 14.11 14.11 400 +0.12(+0.86%)
Dec 11, 2009 13.99 13.99 13.99 13.99 1,000 +0.44(+3.25%)
Dec 08, 2009 13.55 13.55 13.55 13.55 0 -0.62(-4.38%)
Dec 04, 2009 14.17 14.17 14.17 14.17 0 +0.78(+5.83%)
Dec 01, 2009 13.39 13.39 13.39 0 +0.34(+2.61%)
Nov 30, 2009 13.15 13.15 13.05 13.05 8,057 -1.03(-7.32%)
Nov 25, 2009 14.08 14.08 14.08 0 +0.33(+2.40%)
Nov 24, 2009 13.75 13.75 13.75 13.75 240 -0.10(-0.72%)
Nov 23, 2009 13.85 13.85 13.85 13.85 800 +0.05(+0.36%)
Nov 19, 2009 13.80 13.80 13.80 13.80 0 -0.13(-0.93%)
Nov 18, 2009 13.93 13.93 13.93 13.93 300 -0.48(-3.33%)
Nov 17, 2009 14.41 14.41 14.41 14.41 300 +0.00(+0.00%)
Nov 16, 2009 14.41 14.41 14.41 14.41 200 +0.26(+1.84%)
Nov 12, 2009 14.15 14.15 14.15 14.15 0 +1.00(+7.60%)
Nov 05, 2009 13.15 13.15 13.15 13.15 0 +0.25(+1.94%)
Oct 30, 2009 12.90 12.90 12.90 12.90 0 -0.30(-2.27%)
Oct 28, 2009 13.20 13.20 13.20 13.20 0 -0.05(-0.38%)
Oct 27, 2009 13.25 13.25 13.25 13.25 700 -0.20(-1.49%)
Oct 23, 2009 13.45 13.45 13.45 13.45 0 +0.19(+1.43%)
Oct 20, 2009 13.26 13.26 13.26 13.26 0 +0.04(+0.30%)
Oct 19, 2009 13.22 13.22 13.22 13.22 200 -0.03(-0.23%)
Oct 16, 2009 13.44 13.44 13.25 13.25 1,973 -0.38(-2.79%)
Oct 14, 2009 13.63 13.63 13.63 0 +0.43(+3.26%)
Oct 13, 2009 13.20 13.20 13.20 13.20 557 -0.45(-3.30%)
Oct 09, 2009 13.65 13.65 13.65 13.65 0 +0.61(+4.68%)
Oct 06, 2009 13.04 13.04 13.04 13.04 0 +0.52(+4.15%)
Oct 05, 2009 12.40 12.52 12.40 12.52 1,109 -0.08(-0.63%)
Oct 02, 2009 12.61 12.75 12.60 12.60 3,603 -0.35(-2.70%)
Oct 01, 2009 13.00 13.00 12.95 12.95 400 -0.21(-1.60%)
Sep 30, 2009 13.21 13.21 13.16 13.16 335 -0.30(-2.23%)
Sep 28, 2009 13.46 13.46 13.46 0 -0.46(-3.30%)
Sep 24, 2009 13.92 13.92 13.92 0 -0.23(-1.63%)
Sep 23, 2009 14.05 14.15 14.05 14.15 1,275 +0.00(+0.00%)
Sep 22, 2009 14.15 14.15 14.15 14.15 200 -0.20(-1.39%)
Sep 17, 2009 14.35 14.35 14.35 0 +0.44(+3.16%)
Sep 16, 2009 14.18 14.18 13.91 13.91 700 +0.36(+2.66%)
Sep 15, 2009 13.50 13.55 13.50 13.55 947 -0.24(-1.74%)
Sep 14, 2009 13.85 13.85 13.79 13.79 510 -0.22(-1.57%)
Sep 10, 2009 14.01 14.01 14.01 0 -0.34(-2.37%)
Sep 09, 2009 14.35 14.35 14.35 14.35 750 +0.25(+1.77%)
Sep 08, 2009 14.10 14.10 14.10 14.10 155 +1.06(+8.13%)
Sep 02, 2009 13.04 13.04 13.04 0 -0.31(-2.32%)
Sep 01, 2009 13.70 13.70 13.35 13.35 4,362 -1.40(-9.49%)
Aug 27, 2009 14.75 14.75 14.75 0 -0.55(-3.59%)
Aug 25, 2009 15.30 15.30 15.30 0 +1.00(+6.99%)
Aug 21, 2009 14.30 14.30 14.30 14.30 200 -0.15(-1.04%)
Aug 18, 2009 14.45 14.45 14.45 0 -0.55(-3.67%)
Aug 17, 2009 15.00 15.00 15.00 15.00 1,000 +0.35(+2.39%)
Aug 13, 2009 14.65 14.65 14.65 14.65 405 -0.01(-0.07%)
Aug 10, 2009 14.66 14.66 14.66 0 -0.34(-2.27%)
Aug 04, 2009 15.00 15.00 15.00 0 +0.88(+6.23%)
Jul 31, 2009 14.12 14.12 14.12 0 +1.32(+10.31%)
Jul 30, 2009 12.80 12.80 12.80 12.80 200 +0.00(+0.00%)
Jul 27, 2009 12.80 12.80 12.80 12.80 0 +2.40(+23.08%)
Jul 09, 2009 10.40 10.40 10.40 0 +0.51(+5.16%)
Jul 06, 2009 9.890 9.890 9.890 0 -0.33(-3.23%)
Jun 30, 2009 10.22 10.22 10.22 10.22 690 +0.57(+5.91%)
Jun 22, 2009 9.650 9.650 9.650 9.650 0 -0.64(-6.22%)
Jun 17, 2009 10.08 10.29 10.29 10.29 360 +0.42(+4.26%)
Jun 16, 2009 9.870 9.870 9.870 9.870 200 -1.50(-13.19%)
Jun 05, 2009 11.37 11.37 11.37 0 -0.03(-0.26%)
Jun 03, 2009 11.40 11.40 11.40 0 -0.10(-0.87%)
Jun 02, 2009 11.50 11.50 11.50 11.50 235 -0.35(-2.95%)
Jun 01, 2009 11.82 11.85 11.82 11.85 520 +0.89(+8.12%)
May 27, 2009 10.96 10.96 10.96 0 -0.04(-0.36%)
May 26, 2009 11.00 11.00 11.00 11.00 1,902 +0.52(+4.96%)
May 22, 2009 10.96 10.48 10.48 10.48 0 +0.31(+3.05%)
May 21, 2009 10.17 10.17 10.17 10.17 200 +0.24(+2.42%)
May 20, 2009 9.750 9.930 9.730 9.930 1,124 +0.91(+10.09%)
May 15, 2009 9.020 9.020 9.020 9.020 0 +0.05(+0.56%)
May 11, 2009 8.970 8.970 8.970 0 -0.03(-0.33%)
May 07, 2009 9.000 9.000 9.000 9.000 0 +0.53(+6.26%)
May 05, 2009 8.470 8.470 8.470 8.470 0 +1.37(+19.30%)
Apr 29, 2009 7.100 7.100 7.100 0 -0.65(-8.39%)
Apr 22, 2009 7.750 7.750 7.750 0 +0.05(+0.65%)
Apr 19, 2009 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Apr 17, 2009 7.680 7.770 7.680 7.700 1,715 -0.38(-4.70%)
Apr 16, 2009 8.080 8.080 8.080 8.080 707 -0.24(-2.88%)
Apr 15, 2009 8.320 8.320 8.320 8.320 500 +0.39(+4.92%)
Apr 14, 2009 7.940 7.940 7.930 7.930 550 +1.07(+15.60%)
Apr 09, 2009 6.860 6.860 6.860 0 +1.11(+19.30%)
Apr 06, 2009 5.750 5.750 5.750 5.750 0 -0.20(-3.36%)
Apr 02, 2009 5.950 5.950 5.950 5.950 0 +0.27(+4.75%)
Mar 31, 2009 5.680 5.680 5.680 0 -0.15(-2.57%)
Mar 27, 2009 5.830 5.830 5.830 5.830 0 +0.12(+2.10%)
Mar 26, 2009 5.710 5.710 5.710 5.710 6,378 -0.10(-1.72%)
Mar 25, 2009 5.810 5.810 5.810 5.810 700 -0.40(-6.44%)
Mar 24, 2009 6.210 6.210 6.210 6.210 500 +0.39(+6.70%)
Mar 20, 2009 5.820 5.820 5.820 5.820 0 +0.17(+3.01%)
Mar 19, 2009 5.650 5.650 5.650 5.650 1,455 +0.70(+14.14%)
Mar 18, 2009 4.950 4.950 4.950 4.950 671 -0.20(-3.88%)
Mar 17, 2009 5.150 5.150 5.150 5.150 208 +0.25(+5.10%)
Mar 13, 2009 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 12, 2009 4.900 4.900 4.900 4.900 363 +0.25(+5.38%)
Mar 11, 2009 4.650 4.650 4.650 0 +0.00(+0.00%)
Mar 10, 2009 4.600 4.650 4.600 4.650 1,300 -0.15(-3.12%)
Mar 09, 2009 4.850 4.850 4.800 4.800 3,480 -0.55(-10.28%)
Mar 05, 2009 5.350 5.350 5.350 0 +0.00(+0.00%)
Mar 04, 2009 5.050 5.350 5.050 5.350 2,125 +0.00(+0.00%)
Feb 27, 2009 5.350 5.350 5.350 0 -0.10(-1.83%)
Feb 26, 2009 5.450 5.450 5.450 0 +0.00(+0.00%)
Feb 25, 2009 5.450 5.450 5.450 5.450 17,193 -0.25(-4.39%)
Feb 24, 2009 5.700 5.700 5.700 916 +0.00(+0.00%)
Feb 23, 2009 5.450 5.700 5.450 5.700 5,116 +0.05(+0.88%)
Feb 20, 2009 5.650 5.650 5.650 0 +0.00(+0.00%)
Feb 19, 2009 5.650 5.650 5.650 5.650 843 +0.00(+0.00%)
Feb 18, 2009 5.650 5.650 5.650 5.650 1,320 +0.20(+3.67%)
Feb 17, 2009 5.450 5.450 5.450 5.450 500 -0.40(-6.84%)
Feb 13, 2009 5.850 5.850 5.850 5.850 1,618 -0.10(-1.68%)
Feb 12, 2009 5.950 5.950 5.750 5.950 1,961 -0.15(-2.46%)
Feb 11, 2009 6.100 6.100 6.100 0 +0.00(+0.00%)
Feb 10, 2009 6.100 6.200 6.100 6.100 1,700 -0.10(-1.61%)
Feb 06, 2009 6.200 6.200 6.200 0 +0.00(+0.00%)
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.