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 (%)
Apr 30, 2012 8.120 8.120 8.120 8.120 376 +0.11(+1.37%)
Apr 27, 2012 8.080 8.080 8.010 8.010 605 -0.25(-3.03%)
Apr 26, 2012 8.260 8.260 8.260 8.260 415 +0.21(+2.61%)
Apr 25, 2012 8.050 8.050 8.050 8.050 170 +0.03(+0.37%)
Apr 24, 2012 8.020 8.020 8.020 8.020 130 -0.19(-2.31%)
Apr 23, 2012 8.210 8.210 8.210 8.210 144 -0.04(-0.48%)
Apr 20, 2012 8.460 8.460 8.250 8.250 2,180 +0.02(+0.24%)
Apr 19, 2012 8.280 8.280 8.230 8.230 3,746 -0.03(-0.36%)
Apr 18, 2012 8.260 8.260 8.250 8.260 2,645 +0.01(+0.12%)
Apr 17, 2012 8.240 8.250 8.240 8.250 276 +0.07(+0.86%)
Apr 16, 2012 8.180 8.180 8.180 8.180 118 +0.03(+0.37%)
Apr 13, 2012 8.150 8.250 8.070 8.150 3,756 -0.04(-0.49%)
Apr 12, 2012 8.190 8.190 8.190 8.190 2,722 +0.06(+0.74%)
Apr 11, 2012 8.150 8.200 8.130 8.130 2,518 +0.02(+0.25%)
Apr 10, 2012 8.150 8.150 8.110 8.110 1,500 -0.01(-0.12%)
Apr 09, 2012 8.120 8.120 8.120 8.120 334 -0.11(-1.34%)
Apr 05, 2012 8.240 8.240 8.230 8.230 3,354 +0.08(+0.98%)
Apr 04, 2012 8.220 8.220 8.150 8.150 4,500 -0.35(-4.12%)
Apr 03, 2012 8.500 8.500 8.500 8.500 256 +0.18(+2.16%)
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%)
Jan 03, 2012 9.050 9.050 9.050 0 +0.06(+0.67%)
Dec 30, 2011 8.980 8.990 8.980 8.990 2,613 -0.01(-0.11%)
Dec 29, 2011 9.040 9.040 9.000 9.000 20,567 +0.28(+3.21%)
Dec 28, 2011 8.900 8.900 8.720 8.720 2,539 +0.01(+0.11%)
Dec 27, 2011 8.710 8.920 8.710 8.710 1,863 -0.02(-0.23%)
Dec 23, 2011 8.750 8.750 8.730 8.730 829 +0.17(+1.99%)
Dec 21, 2011 8.620 8.750 8.530 8.560 2,077 -0.06(-0.70%)
Dec 20, 2011 8.510 8.620 8.500 8.620 6,901 +0.23(+2.74%)
Dec 19, 2011 8.470 8.660 8.390 8.390 42,093 -0.15(-1.76%)
Dec 16, 2011 8.580 8.580 8.540 8.540 22,322 +0.05(+0.59%)
Dec 15, 2011 8.490 8.510 8.470 8.490 3,112 +0.06(+0.71%)
Dec 14, 2011 8.500 8.500 8.430 8.430 691 -0.10(-1.17%)
Dec 13, 2011 8.570 8.570 8.530 8.530 534 +0.14(+1.67%)
Dec 12, 2011 8.600 8.600 8.390 8.390 1,073 -0.28(-3.23%)
Dec 09, 2011 8.670 8.670 8.670 8.670 1,799 +0.07(+0.81%)
Dec 08, 2011 8.700 8.700 8.600 8.600 1,644 -0.25(-2.82%)
Dec 07, 2011 8.860 8.860 8.850 8.850 715 +0.04(+0.45%)
Dec 06, 2011 8.950 8.950 8.800 8.810 1,237 -0.14(-1.56%)
Dec 05, 2011 8.990 8.990 8.950 8.950 768 -0.06(-0.67%)
Dec 02, 2011 9.160 9.160 9.010 9.010 1,160 -0.19(-2.07%)
Dec 01, 2011 9.200 9.200 9.200 9.200 1,168 -0.20(-2.13%)
Nov 30, 2011 9.270 9.400 9.140 9.400 1,949 +0.68(+7.80%)
Nov 29, 2011 8.720 8.720 8.720 8.720 3,033 +0.12(+1.40%)
Nov 28, 2011 8.550 8.810 8.550 8.600 3,991 +0.18(+2.14%)
Nov 25, 2011 8.420 8.480 8.420 8.420 7,599 +0.03(+0.36%)
Nov 23, 2011 8.390 8.390 8.390 8.390 503 -0.23(-2.67%)
Nov 22, 2011 8.580 8.620 8.580 8.620 556 -0.18(-2.05%)
Nov 21, 2011 8.490 8.800 8.490 8.800 4,153 -0.15(-1.68%)
Nov 18, 2011 9.120 9.120 8.950 8.950 1,445 +0.08(+0.90%)
Nov 17, 2011 9.020 9.100 8.870 8.870 1,661 -0.15(-1.66%)
Nov 16, 2011 9.020 9.260 9.020 9.020 538 -0.47(-4.95%)
Nov 15, 2011 9.330 9.490 9.330 9.490 3,150 +0.16(+1.71%)
Nov 14, 2011 9.390 9.390 9.330 9.330 772 +0.09(+0.97%)
Nov 11, 2011 9.390 9.390 9.240 9.240 522 +0.21(+2.33%)
Nov 10, 2011 9.030 9.030 9.030 9.030 108 -0.17(-1.85%)
Nov 09, 2011 9.270 9.350 9.100 9.200 5,138 -0.04(-0.43%)
Nov 08, 2011 9.480 9.480 9.240 9.240 545 -0.06(-0.65%)
Nov 07, 2011 9.280 9.300 9.170 9.300 1,253 +0.25(+2.76%)
Nov 04, 2011 9.290 9.290 9.050 9.050 244 -0.06(-0.66%)
Nov 03, 2011 9.000 9.110 8.930 9.110 10,497 +0.11(+1.22%)
Nov 02, 2011 8.760 9.000 8.760 9.000 3,809 +0.54(+6.38%)
Nov 01, 2011 8.730 8.730 8.460 8.460 616 -0.77(-8.34%)
Oct 31, 2011 9.010 9.230 9.010 9.230 267 -0.08(-0.86%)
Oct 28, 2011 9.300 9.490 9.300 9.310 4,082 +0.29(+3.22%)
Oct 27, 2011 8.950 9.200 8.950 9.020 3,358 +0.47(+5.50%)
Oct 26, 2011 8.730 8.730 8.550 8.550 300 +0.22(+2.64%)
Oct 25, 2011 8.380 8.380 8.330 8.330 1,780 +0.36(+4.52%)
Oct 24, 2011 8.100 8.100 7.970 7.970 1,653 +0.30(+3.91%)
Oct 21, 2011 7.870 7.870 7.670 7.670 861 -0.16(-2.04%)
Oct 20, 2011 7.830 7.830 7.830 7.830 127 -0.22(-2.73%)
Oct 19, 2011 8.050 8.050 8.050 8.050 290 -0.12(-1.47%)
Oct 18, 2011 8.030 8.170 8.030 8.170 608 -0.66(-7.47%)
Oct 17, 2011 9.120 9.120 8.830 8.830 2,219 +0.37(+4.37%)
Oct 14, 2011 8.470 8.630 8.460 8.460 768 -0.20(-2.31%)
Oct 13, 2011 8.780 8.780 8.660 8.660 608 +0.41(+4.97%)
Oct 12, 2011 8.250 8.250 8.250 8.250 100 -0.07(-0.84%)
Oct 11, 2011 8.320 8.320 8.030 8.320 697 +0.37(+4.65%)
Oct 10, 2011 7.950 7.950 7.950 7.950 375 +0.11(+1.40%)
Oct 07, 2011 7.840 7.840 7.820 7.840 1,242 +0.61(+8.44%)
Oct 06, 2011 7.180 7.230 7.180 7.230 356 +0.17(+2.41%)
Oct 05, 2011 7.000 7.060 6.750 7.060 2,795 +0.21(+3.07%)
Oct 04, 2011 6.510 6.850 6.510 6.850 1,203 -0.14(-2.00%)
Oct 03, 2011 6.990 6.990 6.990 6.990 168 -0.02(-0.29%)
Sep 30, 2011 7.020 7.150 7.010 7.010 8,233 -0.55(-7.28%)
Sep 29, 2011 7.590 7.850 7.560 7.560 1,822 -0.27(-3.45%)
Sep 28, 2011 7.830 7.830 7.830 7.830 560 +0.13(+1.69%)
Sep 27, 2011 8.000 8.000 7.700 7.700 757 +0.34(+4.62%)
Sep 26, 2011 7.325 7.470 7.250 7.360 1,455 -0.23(-3.03%)
Sep 23, 2011 7.655 7.655 7.590 7.590 315 -0.29(-3.68%)
Sep 22, 2011 7.880 7.880 7.880 7.880 366 -0.42(-5.06%)
Sep 21, 2011 8.600 8.600 8.300 8.300 637 -0.03(-0.36%)
Sep 20, 2011 8.330 8.560 8.330 8.330 635 -0.02(-0.24%)
Sep 19, 2011 8.350 8.350 8.350 8.350 647 -0.56(-6.29%)
Sep 16, 2011 8.750 8.910 8.750 8.910 1,544 +0.13(+1.48%)
Sep 15, 2011 8.780 8.780 8.700 8.780 2,168 -0.28(-3.09%)
Sep 14, 2011 8.990 9.060 8.990 9.060 4,216 -0.22(-2.37%)
Sep 13, 2011 9.150 9.290 9.020 9.280 6,082 +0.07(+0.76%)
Sep 12, 2011 9.210 9.210 9.210 9.210 174 -0.32(-3.36%)
Sep 09, 2011 9.530 9.530 9.530 9.530 368 -0.04(-0.42%)
Sep 08, 2011 9.640 9.640 9.570 9.570 334 -0.21(-2.15%)
Sep 07, 2011 9.800 9.830 9.780 9.780 3,181 +0.20(+2.09%)
Sep 06, 2011 9.580 9.580 9.580 9.580 1,250 -0.17(-1.74%)
Sep 02, 2011 9.560 9.750 9.560 9.750 1,421 -0.21(-2.11%)
Sep 01, 2011 10.03 10.08 9.960 9.960 4,149 -0.07(-0.70%)
Aug 31, 2011 10.25 10.27 10.03 10.03 5,749 +0.40(+4.15%)
Aug 30, 2011 9.860 9.860 9.630 9.630 3,652 +0.05(+0.52%)
Aug 29, 2011 9.710 9.710 9.580 9.580 581 +0.22(+2.35%)
Aug 26, 2011 9.480 9.480 9.360 9.360 296 -0.04(-0.43%)
Aug 25, 2011 9.400 9.400 9.400 9.400 544 +0.03(+0.32%)
Aug 24, 2011 9.520 9.560 9.370 9.370 953 -0.39(-4.00%)
Aug 23, 2011 9.490 9.760 9.460 9.760 2,015 +0.44(+4.72%)
Aug 22, 2011 9.200 9.320 9.200 9.320 1,359 -0.32(-3.32%)
Aug 19, 2011 9.440 9.640 9.440 9.640 484 +0.50(+5.47%)
Aug 18, 2011 9.240 9.320 9.140 9.140 980 -0.21(-2.25%)
Aug 17, 2011 9.550 9.550 9.350 9.350 499 +0.11(+1.19%)
Aug 16, 2011 9.200 9.410 9.200 9.240 2,173 -0.36(-3.75%)
Aug 15, 2011 9.370 9.600 9.370 9.600 880 +0.47(+5.15%)
Aug 12, 2011 9.060 9.200 8.960 9.130 4,039 +0.15(+1.67%)
Aug 11, 2011 8.760 8.980 8.530 8.980 2,330 +0.32(+3.70%)
Aug 10, 2011 8.760 8.920 8.660 8.660 2,767 -0.45(-4.94%)
Aug 09, 2011 8.580 9.110 8.490 9.110 6,635 +0.11(+1.22%)
Aug 08, 2011 9.230 9.250 9.000 9.000 77,522 -0.66(-6.83%)
Aug 05, 2011 9.260 9.700 9.260 9.660 9,726 -0.27(-2.72%)
Aug 04, 2011 10.29 10.29 9.930 9.930 176,680 -0.47(-4.52%)
Aug 03, 2011 10.40 10.40 10.40 10.40 1,000 -0.25(-2.35%)
Aug 02, 2011 10.65 10.65 10.65 10.65 200 -0.34(-3.09%)
Jul 27, 2011 10.99 10.99 10.99 0 -0.05(-0.45%)
Jul 25, 2011 11.04 11.04 11.04 0 -0.06(-0.54%)
Jul 22, 2011 10.87 11.10 10.87 11.10 3,044 +0.02(+0.18%)
Jul 19, 2011 11.08 11.08 11.08 11.08 0 -0.90(-7.51%)
Jul 15, 2011 11.98 11.98 11.98 0 +0.13(+1.10%)
Jul 14, 2011 11.85 11.85 11.85 11.85 1,200 -0.10(-0.84%)
Jul 13, 2011 11.95 11.95 11.95 11.95 200 +0.14(+1.19%)
Jul 12, 2011 11.81 11.81 11.81 11.81 165 -0.34(-2.80%)
Jul 11, 2011 12.15 12.15 12.15 12.15 206 -0.25(-2.02%)
Jul 08, 2011 12.38 12.40 12.38 12.40 10,787 -0.06(-0.48%)
Jul 07, 2011 12.70 12.70 12.46 12.46 270 +0.08(+0.65%)
Jul 06, 2011 12.38 12.42 12.38 12.38 6,751 -0.18(-1.43%)
Jul 05, 2011 12.56 12.56 12.56 12.56 2,000 +0.06(+0.48%)
Jul 01, 2011 12.50 12.50 12.50 12.50 200 +0.05(+0.40%)
Jun 30, 2011 12.45 12.45 12.45 12.45 1,000 +0.71(+6.05%)
Jun 27, 2011 11.74 11.74 11.74 0 +0.49(+4.36%)
Jun 23, 2011 11.25 11.25 11.25 0 -0.28(-2.43%)
Jun 22, 2011 11.56 11.56 11.53 11.53 1,000 -0.77(-6.26%)
Jun 15, 2011 12.30 12.30 12.30 0 -0.22(-1.76%)
Jun 14, 2011 12.50 12.52 12.50 12.52 1,772 +0.24(+1.95%)
Jun 13, 2011 12.28 12.28 12.28 12.28 342 -0.71(-5.47%)
Jun 10, 2011 12.99 12.99 12.99 12.99 1,839 -0.76(-5.53%)
Jun 08, 2011 13.75 13.75 13.75 0 -0.30(-2.14%)
Jun 07, 2011 14.05 14.05 14.05 14.05 600 +0.15(+1.08%)
Jun 06, 2011 13.90 13.90 13.90 13.90 1,300 +0.14(+1.02%)
May 27, 2011 13.76 13.76 13.76 0 +0.04(+0.29%)
May 23, 2011 13.72 13.72 13.72 0 -0.85(-5.83%)
May 19, 2011 14.57 14.57 14.57 14.57 0 +0.84(+6.12%)
May 13, 2011 13.73 13.73 13.73 0 -0.10(-0.72%)
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.