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 (%)
Feb 23, 2024 5.240 6 +0.16(+3.15%)
Feb 21, 2024 5.080 0 +0.25(+5.18%)
Feb 13, 2024 4.830 0 -0.19(-3.78%)
Feb 12, 2024 4.905 5.020 4.884 5.020 3,432 +0.22(+4.54%)
Feb 09, 2024 4.802 4.802 4.802 4.802 110 -0.12(-2.40%)
Feb 07, 2024 4.920 1 +0.05(+1.03%)
Jan 29, 2024 4.870 12 +0.08(+1.69%)
Jan 26, 2024 4.789 4.789 4.789 4.789 309 -0.06(-1.22%)
Dec 26, 2023 4.848 0 +0.05(+1.00%)
Dec 22, 2023 4.640 4.800 4.612 4.800 6,378 +0.18(+4.01%)
Dec 13, 2023 4.615 0 +0.11(+2.51%)
Nov 29, 2023 4.502 0 -0.18(-3.81%)
Nov 21, 2023 4.680 0 -0.07(-1.47%)
Nov 20, 2023 4.770 4.780 4.750 4.750 1,188 +0.03(+0.66%)
Nov 15, 2023 4.719 1 +0.22(+4.86%)
Nov 14, 2023 4.500 4.500 4.401 4.500 893 +0.18(+4.29%)
Oct 25, 2023 4.315 177 -0.03(-0.80%)
Oct 24, 2023 4.370 4.370 4.210 4.350 7,312 +0.07(+1.64%)
Oct 23, 2023 4.280 4.280 4.280 4.280 5,222 +0.07(+1.66%)
Oct 20, 2023 4.400 4.400 4.082 4.210 5,962 -0.18(-4.10%)
Oct 12, 2023 4.390 27 +0.00(+0.00%)
Oct 06, 2023 4.390 28 +0.16(+3.74%)
Oct 04, 2023 4.232 2 -0.38(-8.31%)
Oct 02, 2023 4.615 124 +0.11(+2.33%)
Sep 29, 2023 4.505 4.510 4.505 4.510 5,134 -0.06(-1.31%)
Sep 26, 2023 4.570 5 +0.07(+1.56%)
Sep 25, 2023 4.500 4.500 4.500 4.500 116 -0.22(-4.66%)
Sep 21, 2023 4.720 5 -0.17(-3.48%)
Sep 20, 2023 4.890 4.890 4.890 4.890 264 +0.24(+5.16%)
Sep 19, 2023 4.650 4.650 4.650 4.650 567 +0.02(+0.35%)
Sep 07, 2023 4.634 92 -0.03(-0.57%)
Aug 18, 2023 4.660 10 -0.34(-6.80%)
Aug 16, 2023 5.000 5 -0.01(-0.20%)
Aug 15, 2023 5.010 5.010 5.010 5.010 104 -0.14(-2.72%)
Aug 11, 2023 5.150 3 -0.06(-1.15%)
Aug 08, 2023 5.210 0 -0.33(-5.96%)
Aug 03, 2023 5.540 23 +0.09(+1.65%)
Aug 02, 2023 5.450 5.450 5.450 5.450 152 -0.19(-3.37%)
Jul 31, 2023 5.640 0 +0.18(+3.30%)
Jul 28, 2023 5.460 5.460 5.460 5.460 657 -0.18(-3.19%)
Jul 14, 2023 5.640 2 +0.01(+0.18%)
Jul 12, 2023 5.630 3 +0.22(+4.07%)
Jul 10, 2023 5.410 6 -0.03(-0.55%)
Jul 07, 2023 5.440 5.440 5.440 5.440 248 -0.36(-6.21%)
Jul 05, 2023 5.800 79 -0.03(-0.55%)
Jun 27, 2023 5.832 1 -0.19(-3.12%)
Jun 23, 2023 6.020 1 -0.28(-4.44%)
Jun 22, 2023 6.235 6.300 6.235 6.300 4,100 +0.30(+5.00%)
Jun 07, 2023 6.000 4 +0.04(+0.67%)
Jun 06, 2023 5.960 5.960 5.960 5.960 213 -0.02(-0.27%)
Jun 02, 2023 5.976 1 +0.15(+2.50%)
May 30, 2023 5.830 1 -0.13(-2.18%)
May 25, 2023 5.960 3 -0.33(-5.20%)
May 24, 2023 6.287 6.287 6.287 6.287 127 -0.38(-5.70%)
May 23, 2023 6.670 6.670 6.667 6.667 551 +0.19(+2.88%)
May 22, 2023 6.480 6.480 6.480 6.480 525 -0.07(-1.07%)
May 18, 2023 6.550 12 +0.23(+3.64%)
May 17, 2023 6.295 6.322 6.295 6.320 3,107 -0.16(-2.47%)
May 01, 2023 6.480 4 +0.18(+2.86%)
Apr 28, 2023 6.205 6.300 6.205 6.300 2,470 +0.30(+5.00%)
Apr 11, 2023 6.000 0 +0.09(+1.52%)
Apr 10, 2023 5.830 5.910 5.830 5.910 728 +0.21(+3.68%)
Apr 05, 2023 5.700 6 -0.02(-0.44%)
Apr 04, 2023 5.725 5.725 5.725 5.725 4,007 -0.08(-1.29%)
Mar 28, 2023 5.800 3 +0.05(+0.87%)
Mar 24, 2023 5.750 3 +0.00(+0.00%)
Mar 23, 2023 5.750 5.750 5.750 5.750 533 +0.12(+2.13%)
Mar 20, 2023 5.630 3 +0.14(+2.55%)
Mar 14, 2023 5.490 19 -0.30(-5.18%)
Mar 06, 2023 5.790 7 +0.15(+2.66%)
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.