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 (%)
Mar 30, 2012 8.320 8.320 8.320 0 +0.06(+0.73%)
Mar 29, 2012 8.320 8.430 8.220 8.260 7,349 -0.08(-0.96%)
Mar 28, 2012 8.480 8.580 8.320 8.340 5,237 -0.16(-1.88%)
Mar 27, 2012 8.500 8.500 8.500 8.500 148 +0.12(+1.43%)
Mar 26, 2012 8.560 8.560 8.380 8.380 820 +0.10(+1.21%)
Mar 23, 2012 8.260 8.291 8.260 8.280 3,478 -0.10(-1.19%)
Mar 21, 2012 8.380 8.380 8.380 0 -0.04(-0.48%)
Mar 20, 2012 8.400 8.570 8.400 8.420 2,235 -0.17(-1.98%)
Mar 19, 2012 8.590 8.590 8.590 8.590 668 +0.01(+0.12%)
Mar 16, 2012 8.600 8.600 8.580 8.580 7,752 -0.11(-1.27%)
Mar 15, 2012 8.920 8.920 8.690 8.690 599 -0.13(-1.47%)
Mar 13, 2012 8.820 8.820 8.820 0 +0.16(+1.85%)
Mar 12, 2012 8.660 8.660 8.660 8.660 215 -0.24(-2.70%)
Mar 09, 2012 8.900 8.900 8.900 8.900 539 +0.11(+1.25%)
Mar 08, 2012 8.970 8.970 8.790 8.790 439 -0.11(-1.24%)
Mar 07, 2012 8.900 8.900 8.900 8.900 187 +0.16(+1.83%)
Mar 06, 2012 8.740 8.920 8.740 8.740 4,331 -0.21(-2.35%)
Mar 05, 2012 9.000 9.000 8.950 8.950 1,122 -0.07(-0.78%)
Mar 02, 2012 9.020 9.020 9.020 9.020 235 -0.28(-3.01%)
Feb 29, 2012 9.300 9.300 9.300 9.300 0 +0.20(+2.20%)
Feb 28, 2012 9.100 9.100 9.100 9.100 931 -0.23(-2.47%)
Feb 24, 2012 9.330 9.330 9.330 0 +0.09(+0.97%)
Feb 23, 2012 9.460 9.460 9.240 9.240 428 -0.22(-2.33%)
Feb 22, 2012 9.460 9.460 9.460 9.460 167 +0.11(+1.18%)
Feb 21, 2012 9.180 9.350 9.180 9.350 637 -0.22(-2.30%)
Feb 17, 2012 9.370 9.570 9.370 9.570 824 -0.34(-3.43%)
Feb 16, 2012 9.910 9.910 9.910 9.910 1,718 -0.01(-0.10%)
Feb 15, 2012 9.980 9.980 9.920 9.920 1,100 -0.20(-1.98%)
Feb 14, 2012 10.12 10.12 10.12 10.12 830 +0.26(+2.64%)
Feb 10, 2012 9.860 9.860 9.860 0 -0.25(-2.47%)
Feb 09, 2012 10.11 10.33 10.11 10.11 2,831 +0.22(+2.22%)
Feb 08, 2012 9.890 9.890 9.870 9.890 5,566 +0.25(+2.59%)
Feb 07, 2012 9.800 9.800 9.640 9.640 461 -0.26(-2.63%)
Feb 06, 2012 9.900 9.900 9.900 9.900 268 +0.10(+1.02%)
Feb 03, 2012 9.740 9.800 9.740 9.800 666 +0.13(+1.34%)
Feb 02, 2012 9.750 9.750 9.670 9.670 532 +0.19(+2.00%)
Feb 01, 2012 9.450 9.480 9.450 9.480 1,252 +0.02(+0.21%)
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%)
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.