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 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%)
Feb 05, 2009 6.200 6.200 6.200 6.200 100 +0.30(+5.08%)
Jan 27, 2009 5.900 5.900 5.900 0 +0.00(+0.00%)
Jan 26, 2009 5.650 5.900 5.650 5.900 992 +0.30(+5.36%)
Jan 23, 2009 5.600 5.600 5.600 5.600 101 -0.05(-0.88%)
Jan 22, 2009 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 21, 2009 5.650 5.650 5.650 5.650 2,000 -0.05(-0.88%)
Jan 20, 2009 5.850 5.850 5.700 5.700 3,859 -0.30(-5.00%)
Jan 16, 2009 6.250 6.250 6.000 6.000 4,400 -1.00(-14.29%)
Jan 13, 2009 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 12, 2009 7.250 7.250 7.000 7.000 2,037 +0.05(+0.72%)
Jan 09, 2009 6.950 6.950 6.950 6.950 1,800 +0.05(+0.72%)
Jan 07, 2009 6.900 6.900 6.900 0 +0.00(+0.00%)
Jan 06, 2009 6.900 6.900 6.900 6.900 200 +0.45(+6.98%)
Jan 05, 2009 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Jan 02, 2009 6.450 6.450 6.450 6.450 500 +1.15(+21.70%)
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%)
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.