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, 2013 8.010 8.010 7.980 7.980 770 -0.21(-2.56%)
Jan 30, 2013 8.216 8.216 8.190 8.190 432 +0.16(+1.99%)
Jan 29, 2013 7.990 8.080 7.990 8.030 2,231 +0.16(+2.03%)
Jan 28, 2013 7.870 7.870 7.870 7.870 4,758 -0.15(-1.87%)
Jan 25, 2013 8.080 8.080 8.020 8.020 327 -0.18(-2.20%)
Jan 24, 2013 8.200 8.200 8.200 8.200 105 -0.10(-1.20%)
Jan 23, 2013 8.260 8.350 8.260 8.300 426 -0.14(-1.66%)
Jan 22, 2013 8.530 8.530 8.370 8.440 1,928 +0.22(+2.68%)
Jan 18, 2013 8.180 8.270 8.180 8.220 4,825 -0.05(-0.60%)
Jan 17, 2013 8.260 8.300 8.260 8.270 42,417 -0.02(-0.24%)
Jan 16, 2013 8.300 8.490 8.290 8.290 630 -0.09(-1.07%)
Jan 15, 2013 8.380 8.560 8.380 8.380 1,247 -0.19(-2.22%)
Jan 14, 2013 8.570 8.570 8.390 8.570 1,407 +0.12(+1.42%)
Jan 12, 2013 8.610 8.610 8.450 8.450 304 +0.00(+0.00%)
Jan 11, 2013 8.610 8.610 8.450 8.450 304 -0.34(-3.87%)
Jan 10, 2013 8.800 8.829 8.760 8.790 3,826 +0.10(+1.15%)
Jan 09, 2013 8.690 8.690 8.690 8.690 182 -0.16(-1.81%)
Jan 08, 2013 8.770 8.850 8.730 8.850 913 -0.04(-0.45%)
Jan 07, 2013 9.030 9.030 8.850 8.890 10,184 +0.09(+1.02%)
Jan 04, 2013 8.740 8.800 8.730 8.800 15,291 +0.17(+1.97%)
Jan 03, 2013 8.570 8.630 8.570 8.630 829 +0.35(+4.23%)
Jan 02, 2013 8.330 8.330 8.270 8.280 3,309 +0.76(+10.11%)
Dec 31, 2012 7.470 7.520 7.400 7.520 2,374 +0.36(+5.03%)
Dec 28, 2012 7.160 7.190 7.160 7.160 1,580 +0.20(+2.87%)
Dec 27, 2012 6.860 6.960 6.860 6.960 371 +0.01(+0.14%)
Dec 26, 2012 6.840 6.950 6.840 6.950 591 +0.12(+1.74%)
Dec 24, 2012 6.830 7.030 6.830 6.831 759 -0.01(-0.13%)
Dec 21, 2012 6.840 6.840 6.840 6.840 8,770 -0.16(-2.29%)
Dec 20, 2012 6.890 7.000 6.881 7.000 5,955 +0.11(+1.60%)
Dec 19, 2012 6.890 6.890 6.890 6.890 773 -0.04(-0.58%)
Dec 18, 2012 6.870 6.930 6.870 6.930 1,076 +0.01(+0.14%)
Dec 17, 2012 6.821 6.920 6.820 6.920 1,170 +0.07(+1.02%)
Dec 14, 2012 6.850 6.950 6.850 6.850 1,436 -0.08(-1.15%)
Dec 13, 2012 6.800 6.930 6.760 6.930 6,402 -0.14(-1.98%)
Dec 12, 2012 6.980 7.070 6.980 7.070 2,160 +0.28(+4.12%)
Dec 11, 2012 6.790 6.790 6.790 6.790 2,720 +0.29(+4.46%)
Dec 10, 2012 6.500 6.500 6.500 6.500 3,032 +0.05(+0.78%)
Dec 07, 2012 6.350 6.470 6.350 6.450 1,399 +0.13(+2.06%)
Dec 06, 2012 6.510 6.510 6.320 6.320 915 -0.05(-0.78%)
Dec 05, 2012 6.330 6.410 6.330 6.370 11,258 +0.12(+1.92%)
Dec 04, 2012 6.440 6.440 6.250 6.250 4,483 -0.05(-0.79%)
Nov 30, 2012 6.220 6.300 6.220 6.300 461 +0.05(+0.80%)
Nov 29, 2012 6.220 6.251 6.220 6.250 527 +0.04(+0.64%)
Nov 28, 2012 6.210 6.210 6.210 6.210 110 -0.04(-0.64%)
Nov 27, 2012 6.440 6.440 6.250 6.250 368 -0.05(-0.79%)
Nov 26, 2012 6.260 6.300 6.260 6.300 11,242 -0.01(-0.16%)
Nov 24, 2012 6.310 6.310 6.310 6.310 2,080 +0.00(+0.00%)
Nov 23, 2012 6.310 6.310 6.310 6.310 2,080 +0.16(+2.60%)
Nov 21, 2012 6.100 6.150 6.100 6.150 1,315 -0.05(-0.81%)
Nov 20, 2012 6.020 6.200 6.020 6.200 1,408 -0.19(-2.97%)
Nov 19, 2012 6.310 6.390 6.310 6.390 604 +0.11(+1.75%)
Nov 16, 2012 6.280 6.370 6.280 6.280 1,073 +0.03(+0.48%)
Nov 15, 2012 6.251 6.350 6.250 6.250 856 -0.05(-0.79%)
Nov 14, 2012 6.350 6.350 6.300 6.300 492 -0.05(-0.79%)
Nov 13, 2012 6.350 6.350 6.350 6.350 878 -0.18(-2.76%)
Nov 12, 2012 6.340 6.530 6.340 6.530 1,732 +0.27(+4.31%)
Nov 09, 2012 6.450 6.450 6.260 6.260 6,569 -0.02(-0.32%)
Nov 08, 2012 6.550 6.550 6.280 6.280 1,007 -0.34(-5.14%)
Nov 06, 2012 6.620 6.620 6.620 0 +0.18(+2.80%)
Nov 05, 2012 6.460 6.470 6.440 6.440 2,693 -0.01(-0.16%)
Nov 02, 2012 6.450 6.450 6.450 6.450 623 -0.08(-1.23%)
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.