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
Last 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 31, 2012 9.460 9.660 9.460 9.460 572 -0.04(-0.42%)
Jan 30, 2012 9.500 9.500 9.260 9.500 1,458 -0.17(-1.76%)
Jan 27, 2012 9.670 9.670 9.670 9.670 887 +0.07(+0.73%)
Jan 26, 2012 9.450 9.600 9.450 9.600 453 +0.45(+4.92%)
Jan 24, 2012 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Jan 23, 2012 9.280 9.380 9.150 9.150 2,285 -0.10(-1.08%)
Jan 20, 2012 9.250 9.250 9.140 9.250 3,505 +0.17(+1.87%)
Jan 19, 2012 9.250 9.250 9.050 9.080 2,628 +0.10(+1.11%)
Jan 18, 2012 8.870 9.000 8.870 8.980 3,915 +0.13(+1.47%)
Jan 17, 2012 9.080 9.080 8.850 8.850 3,573 +0.10(+1.14%)
Jan 13, 2012 8.980 8.980 8.750 8.750 465 -0.10(-1.13%)
Jan 12, 2012 9.040 9.040 8.850 8.850 583 +0.07(+0.80%)
Jan 11, 2012 8.780 8.900 8.780 8.780 1,001 +0.03(+0.34%)
Jan 09, 2012 8.750 8.750 8.750 0 -0.01(-0.11%)
Jan 06, 2012 8.590 8.760 8.590 8.760 906 -0.05(-0.57%)
Jan 05, 2012 8.810 8.810 8.650 8.810 548 -0.24(-2.65%)
Jan 03, 2012 9.050 9.050 9.050 0 +0.06(+0.67%)
Dec 30, 2011 8.980 8.990 8.980 8.990 2,613 -0.01(-0.11%)
Dec 29, 2011 9.040 9.040 9.000 9.000 20,567 +0.28(+3.21%)
Dec 28, 2011 8.900 8.900 8.720 8.720 2,539 +0.01(+0.11%)
Dec 27, 2011 8.710 8.920 8.710 8.710 1,863 -0.02(-0.23%)
Dec 23, 2011 8.750 8.750 8.730 8.730 829 +0.17(+1.99%)
Dec 21, 2011 8.620 8.750 8.530 8.560 2,077 -0.06(-0.70%)
Dec 20, 2011 8.510 8.620 8.500 8.620 6,901 +0.23(+2.74%)
Dec 19, 2011 8.470 8.660 8.390 8.390 42,093 -0.15(-1.76%)
Dec 16, 2011 8.580 8.580 8.540 8.540 22,322 +0.05(+0.59%)
Dec 15, 2011 8.490 8.510 8.470 8.490 3,112 +0.06(+0.71%)
Dec 14, 2011 8.500 8.500 8.430 8.430 691 -0.10(-1.17%)
Dec 13, 2011 8.570 8.570 8.530 8.530 534 +0.14(+1.67%)
Dec 12, 2011 8.600 8.600 8.390 8.390 1,073 -0.28(-3.23%)
Dec 09, 2011 8.670 8.670 8.670 8.670 1,799 +0.07(+0.81%)
Dec 08, 2011 8.700 8.700 8.600 8.600 1,644 -0.25(-2.82%)
Dec 07, 2011 8.860 8.860 8.850 8.850 715 +0.04(+0.45%)
Dec 06, 2011 8.950 8.950 8.800 8.810 1,237 -0.14(-1.56%)
Dec 05, 2011 8.990 8.990 8.950 8.950 768 -0.06(-0.67%)
Dec 02, 2011 9.160 9.160 9.010 9.010 1,160 -0.19(-2.07%)
Dec 01, 2011 9.200 9.200 9.200 9.200 1,168 -0.20(-2.13%)
Nov 30, 2011 9.270 9.400 9.140 9.400 1,949 +0.68(+7.80%)
Nov 29, 2011 8.720 8.720 8.720 8.720 3,033 +0.12(+1.40%)
Nov 28, 2011 8.550 8.810 8.550 8.600 3,991 +0.18(+2.14%)
Nov 25, 2011 8.420 8.480 8.420 8.420 7,599 +0.03(+0.36%)
Nov 23, 2011 8.390 8.390 8.390 8.390 503 -0.23(-2.67%)
Nov 22, 2011 8.580 8.620 8.580 8.620 556 -0.18(-2.05%)
Nov 21, 2011 8.490 8.800 8.490 8.800 4,153 -0.15(-1.68%)
Nov 18, 2011 9.120 9.120 8.950 8.950 1,445 +0.08(+0.90%)
Nov 17, 2011 9.020 9.100 8.870 8.870 1,661 -0.15(-1.66%)
Nov 16, 2011 9.020 9.260 9.020 9.020 538 -0.47(-4.95%)
Nov 15, 2011 9.330 9.490 9.330 9.490 3,150 +0.16(+1.71%)
Nov 14, 2011 9.390 9.390 9.330 9.330 772 +0.09(+0.97%)
Nov 11, 2011 9.390 9.390 9.240 9.240 522 +0.21(+2.33%)
Nov 10, 2011 9.030 9.030 9.030 9.030 108 -0.17(-1.85%)
Nov 09, 2011 9.270 9.350 9.100 9.200 5,138 -0.04(-0.43%)
Nov 08, 2011 9.480 9.480 9.240 9.240 545 -0.06(-0.65%)
Nov 07, 2011 9.280 9.300 9.170 9.300 1,253 +0.25(+2.76%)
Nov 04, 2011 9.290 9.290 9.050 9.050 244 -0.06(-0.66%)
Nov 03, 2011 9.000 9.110 8.930 9.110 10,497 +0.11(+1.22%)
Nov 02, 2011 8.760 9.000 8.760 9.000 3,809 +0.54(+6.38%)
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.