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 (%)
Dec 31, 2008 5.300 5.300 5.300 5.300 2,000 +0.10(+1.92%)
Dec 30, 2008 5.200 5.340 5.200 5.200 2,330 +0.25(+5.05%)
Dec 23, 2008 4.650 4.950 4.650 4.950 350 -0.05(-1.00%)
Dec 22, 2008 4.950 5.000 4.950 5.000 3,266 -0.37(-6.89%)
Dec 19, 2008 5.370 5.370 5.370 0 -0.08(-1.47%)
Dec 18, 2008 5.500 5.500 5.200 5.450 4,004 +0.90(+19.78%)
Dec 17, 2008 4.550 4.550 4.550 4.550 1,025 +0.25(+5.81%)
Dec 16, 2008 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 15, 2008 4.310 4.310 4.300 4.300 1,699 +0.05(+1.18%)
Dec 12, 2008 4.200 4.250 4.200 4.250 900 -0.37(-8.01%)
Dec 11, 2008 4.600 4.620 4.600 4.620 2,000 -0.13(-2.74%)
Dec 10, 2008 4.750 4.750 4.750 4.750 2,088 +0.65(+15.85%)
Dec 09, 2008 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 08, 2008 4.100 4.100 4.100 4.100 800 +0.45(+12.33%)
Dec 05, 2008 3.650 3.650 3.650 3.650 500 +0.20(+5.80%)
Dec 04, 2008 3.400 3.450 3.400 3.450 2,000 -0.17(-4.70%)
Dec 02, 2008 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Dec 01, 2008 3.650 3.650 3.620 3.620 800 -0.23(-5.97%)
Nov 25, 2008 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 24, 2008 3.850 3.850 3.850 3.850 276 +0.30(+8.45%)
Nov 21, 2008 3.550 3.550 3.550 3.550 124 -0.40(-10.13%)
Nov 20, 2008 3.800 3.950 3.650 3.950 5,200 +0.10(+2.60%)
Nov 19, 2008 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 18, 2008 3.850 3.850 3.850 3.850 2,000 -0.10(-2.53%)
Nov 17, 2008 3.950 3.950 3.950 3.950 350 -0.35(-8.14%)
Nov 14, 2008 4.300 4.300 4.300 0 +0.00(+0.00%)
Nov 13, 2008 4.150 4.500 4.150 4.300 737 +0.50(+13.16%)
Nov 12, 2008 3.700 3.800 3.700 3.800 1,400 -0.35(-8.43%)
Nov 11, 2008 4.150 4.150 3.650 4.150 1,787 +1.50(+56.60%)
Nov 10, 2008 3.650 4.150 2.650 2.650 633 -1.10(-29.33%)
Nov 07, 2008 3.750 3.750 3.750 3.750 300 -0.25(-6.25%)
Nov 06, 2008 3.800 4.000 3.800 4.000 1,406 -0.15(-3.61%)
Nov 03, 2008 4.150 4.150 4.150 0 +0.00(+0.00%)
Oct 31, 2008 3.650 4.150 3.650 4.150 2,507 +1.05(+33.87%)
Oct 30, 2008 3.100 3.100 3.100 3.100 105 +0.45(+16.98%)
Oct 29, 2008 2.650 2.650 2.650 2.650 200 -0.05(-1.85%)
Oct 28, 2008 3.000 3.000 2.700 2.700 44,070 -0.20(-6.90%)
Oct 27, 2008 2.600 2.900 2.600 2.900 3,827 -0.50(-14.71%)
Oct 24, 2008 3.400 3.400 2.850 3.400 597 +0.35(+11.48%)
Oct 23, 2008 3.050 3.400 3.050 3.050 2,335 +0.20(+7.02%)
Oct 22, 2008 2.850 3.300 2.800 2.850 10,185 -1.60(-35.96%)
Oct 21, 2008 4.450 4.450 3.750 4.450 10,175 -1.55(-25.83%)
Oct 20, 2008 6.000 9.100 6.000 6.000 2,139 -4.00(-40.00%)
Oct 17, 2008 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 16, 2008 10.00 10.00 9.850 10.00 1,500 +0.15(+1.52%)
Oct 15, 2008 9.850 9.850 9.850 9.850 500 -0.80(-7.51%)
Oct 14, 2008 10.45 10.85 10.65 10.65 2,100 +0.20(+1.91%)
Oct 13, 2008 10.45 10.45 9.750 10.45 1,500 +0.85(+8.85%)
Oct 10, 2008 9.600 10.50 9.600 9.600 1,126 -1.20(-11.11%)
Oct 09, 2008 10.80 11.05 10.80 10.80 1,500 -0.55(-4.85%)
Oct 08, 2008 11.35 11.35 11.35 11.35 200 -1.15(-9.20%)
Oct 07, 2008 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Oct 06, 2008 12.50 12.50 11.90 12.50 2,890 -1.50(-10.71%)
Oct 03, 2008 14.00 14.45 14.00 14.00 2,954 -0.40(-2.78%)
Oct 02, 2008 14.40 14.60 14.30 14.40 3,770 +0.15(+1.05%)
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.