Indicators

Citic Pacific ADR (OP: CTPCY )

5.386 UNCHANGED

Last Price Updated: 3:50 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.75	18.75	18.75	18.75	216	-0.35(-1.83%)
Apr 27, 2007	19.30	19.10	19.10	19.10	1,099	-0.20(-1.04%)
Apr 26, 2007	19.30	19.30	19.30	19.30	0	+0.00(+0.00%)
Apr 25, 2007	19.40	19.30	19.30	19.30	149,860	-0.10(-0.52%)
Apr 24, 2007	19.40	19.40	19.15	19.40	7,150	+0.25(+1.31%)
Apr 23, 2007	19.15	19.20	19.15	19.15	952	+0.45(+2.41%)
Apr 20, 2007	18.70	18.70	18.70	18.70	142	-1.10(-5.56%)
Apr 19, 2007	19.80	19.80	19.80	19.80	0	+0.00(+0.00%)
Apr 18, 2007	19.80	20.15	19.80	19.80	993	-0.25(-1.25%)
Apr 17, 2007	20.05	20.20	20.05	20.05	3,681	+0.05(+0.25%)
Apr 16, 2007	20.00	20.00	19.75	20.00	4,516	+0.50(+2.56%)
Apr 13, 2007	19.50	19.50	19.50	19.50	1,672	+0.30(+1.56%)
Apr 12, 2007	19.20	19.20	19.20	19.20	832	+0.00(+0.00%)
Apr 11, 2007	19.20	19.35	19.20	19.20	500	+0.15(+0.79%)
Apr 10, 2007	19.05	19.40	19.05	19.05	2,410	+0.20(+1.06%)
Apr 09, 2007	18.85	19.20	18.85	18.85	1,309	+0.00(+0.00%)
Apr 05, 2007	18.85	19.15	18.85	18.85	1,385	+0.00(+0.00%)
Apr 04, 2007	18.85	18.85	18.85	18.85	179	+0.10(+0.53%)
Apr 03, 2007	18.75	18.75	18.45	18.75	156,340	+0.40(+2.18%)

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.