Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citic Pacific ADR (OP: CTPCY )

5.154 UNCHANGED
Last Price Updated: 12:31 PM EDT, May 15, 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 25, 2014 8.810 8.810 8.810 8.810 25 -0.28(-3.08%)
Apr 22, 2014 9.090 9.090 9.090 9.090 1 -0.17(-1.84%)
Apr 15, 2014 9.260 9.260 9.260 0 +0.16(+1.76%)
Apr 03, 2014 9.100 9.100 9.100 9.100 0 -0.12(-1.30%)
Apr 02, 2014 9.220 9.220 9.220 9.220 1,355 +0.22(+2.44%)
Apr 01, 2014 9.000 9.000 9.000 9.000 100 +0.16(+1.81%)
Mar 31, 2014 8.840 8.840 8.840 8.840 776 +0.09(+1.03%)
Mar 28, 2014 8.889 8.890 8.750 8.750 0 -0.38(-4.16%)
Mar 27, 2014 9.132 9.132 9.110 9.130 537 +0.68(+8.05%)
Mar 26, 2014 8.290 8.460 8.290 8.450 16,013 +0.41(+5.10%)
Mar 24, 2014 8.040 8.040 8.040 16 +0.99(+14.04%)
Mar 13, 2014 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Mar 07, 2014 7.050 7.050 7.050 0 +0.11(+1.59%)
Mar 05, 2014 6.940 6.940 6.940 96 -0.15(-2.12%)
Feb 28, 2014 7.090 7.090 7.090 0 -0.01(-0.14%)
Feb 26, 2014 7.100 7.100 7.100 0 +0.55(+8.40%)
Feb 13, 2014 6.550 6.550 6.550 0 +0.37(+5.99%)
Feb 11, 2014 6.180 6.180 6.180 6.180 10 +0.11(+1.81%)
Feb 10, 2014 6.070 6.070 6.070 6.070 9,200 -0.04(-0.65%)
Feb 07, 2014 6.110 6.110 6.110 6.110 0 +0.05(+0.83%)
Feb 06, 2014 6.060 6.060 6.060 6.060 119 +0.05(+0.83%)
Feb 05, 2014 6.050 6.050 6.010 6.010 337 -0.08(-1.31%)
Feb 04, 2014 6.090 6.090 6.090 6.090 1,739 +0.09(+1.50%)
Feb 03, 2014 6.080 6.080 6.000 6.000 850 -0.12(-1.96%)
Jan 31, 2014 6.120 6.120 6.120 6.120 0 -0.03(-0.49%)
Jan 30, 2014 6.150 6.150 6.150 6.150 200 +0.00(+0.00%)
Jan 27, 2014 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jan 24, 2014 6.180 6.180 6.150 6.150 0 -0.25(-3.91%)
Jan 21, 2014 6.400 6.400 6.400 0 -0.06(-0.93%)
Jan 14, 2014 6.460 6.460 6.460 0 +0.03(+0.47%)
Jan 13, 2014 6.460 6.460 6.430 6.430 4,697 -0.47(-6.81%)
Jan 07, 2014 6.900 6.900 6.900 6.900 0 -0.68(-8.97%)
Dec 30, 2013 7.580 7.580 7.580 28 -0.06(-0.81%)
Dec 27, 2013 7.642 7.642 7.642 7.642 402 +0.05(+0.69%)
Dec 19, 2013 7.590 7.590 7.590 0 +0.01(+0.13%)
Dec 13, 2013 7.580 7.580 7.580 0 +0.01(+0.13%)
Dec 11, 2013 7.570 7.570 7.570 7.570 0 -0.39(-4.90%)
Dec 10, 2013 7.960 7.960 7.960 7.960 800 +0.15(+1.92%)
Dec 04, 2013 7.810 7.810 7.810 0 +0.07(+0.90%)
Dec 03, 2013 7.670 7.740 7.640 7.740 5,610 +0.18(+2.33%)
Dec 02, 2013 7.462 7.600 7.462 7.564 7,200 +0.53(+7.59%)
Nov 26, 2013 7.030 7.030 7.030 0 -0.02(-0.28%)
Nov 25, 2013 7.050 7.050 7.050 7.050 3,600 -0.12(-1.67%)
Nov 22, 2013 7.160 7.170 7.160 7.170 5,190 +0.05(+0.70%)
Nov 18, 2013 7.120 7.120 7.120 0 +0.24(+3.49%)
Nov 15, 2013 6.860 6.880 6.860 6.880 6,256 +0.15(+2.23%)
Nov 14, 2013 6.700 6.730 6.691 6.730 10,642 -0.19(-2.75%)
Nov 08, 2013 6.920 6.920 6.920 0 -0.11(-1.56%)
Oct 31, 2013 7.030 7.030 7.030 0 +0.08(+1.15%)
Oct 30, 2013 6.920 6.950 6.920 6.950 1,691 +0.15(+2.21%)
Oct 29, 2013 6.790 6.810 6.790 6.800 17,822 +0.01(+0.15%)
Oct 28, 2013 6.790 6.790 6.790 6.790 200 -0.03(-0.44%)
Oct 24, 2013 6.820 6.820 6.820 6.820 0 -0.08(-1.16%)
Oct 23, 2013 6.900 6.900 6.900 6.900 500 -0.15(-2.13%)
Oct 22, 2013 7.050 7.050 7.050 7.050 800 +0.00(+0.00%)
Oct 21, 2013 7.050 7.050 7.050 7.050 2,220 -0.02(-0.28%)
Oct 17, 2013 7.070 7.070 7.070 0 +0.07(+1.00%)
Oct 16, 2013 7.000 7.000 7.000 7.000 138 -0.03(-0.43%)
Oct 15, 2013 7.070 7.160 7.030 7.030 1,464 -0.01(-0.14%)
Oct 09, 2013 7.040 7.040 7.040 0 -0.21(-2.90%)
Oct 07, 2013 7.250 7.250 7.250 0 +0.05(+0.69%)
Oct 04, 2013 6.970 7.200 6.910 7.200 1,300 +0.74(+11.46%)
Oct 03, 2013 6.460 6.460 6.460 6.460 200 +0.09(+1.41%)
Sep 24, 2013 6.370 6.370 6.370 0 -0.01(-0.16%)
Sep 23, 2013 6.380 6.380 6.380 6.380 3,377 -0.01(-0.16%)
Sep 20, 2013 6.380 6.390 6.380 6.390 2,448 +0.06(+0.95%)
Sep 16, 2013 6.330 6.330 6.330 0 -0.02(-0.31%)
Sep 13, 2013 6.350 6.350 6.350 6.350 1,874 +0.04(+0.63%)
Sep 12, 2013 6.320 6.320 6.310 6.310 4,144 +0.28(+4.64%)
Sep 03, 2013 6.030 6.030 6.030 0 +0.22(+3.79%)
Aug 30, 2013 5.670 5.810 5.670 5.810 1,682 +0.14(+2.47%)
Aug 27, 2013 5.670 5.670 5.670 0 -0.10(-1.73%)
Aug 26, 2013 5.770 5.770 5.770 5.770 1,520 +0.12(+2.12%)
Aug 21, 2013 5.650 5.650 5.650 0 -0.18(-3.09%)
Aug 16, 2013 5.830 5.830 5.830 0 -0.07(-1.19%)
Aug 14, 2013 5.900 5.900 5.900 0 -0.08(-1.34%)
Aug 12, 2013 5.980 5.980 5.980 0 +0.67(+12.62%)
Aug 07, 2013 5.310 5.310 5.310 0 -0.08(-1.48%)
Aug 06, 2013 5.500 5.500 5.390 5.390 472 -0.11(-2.00%)
Aug 05, 2013 5.540 5.540 5.500 5.500 2,000 +0.01(+0.18%)
Jul 31, 2013 5.490 5.490 5.490 0 -0.11(-1.96%)
Jul 30, 2013 5.590 5.600 5.590 5.600 900 +0.10(+1.82%)
Jul 29, 2013 5.550 5.590 5.500 5.500 3,632 -0.06(-1.08%)
Jul 26, 2013 5.600 5.600 5.560 5.560 800 -0.08(-1.42%)
Jul 25, 2013 5.640 5.640 5.640 5.640 200 -0.05(-0.88%)
Jul 24, 2013 5.690 5.690 5.690 5.690 460 -0.04(-0.70%)
Jul 23, 2013 5.700 5.730 5.680 5.730 87,457 +0.23(+4.18%)
Jul 22, 2013 5.500 5.500 5.500 5.500 3,012 -0.02(-0.36%)
Jul 19, 2013 5.520 5.520 5.520 5.520 300 +0.09(+1.66%)
Jul 12, 2013 5.430 5.430 5.430 5.430 0 -0.04(-0.73%)
Jul 11, 2013 5.470 5.470 5.470 5.470 227 +0.04(+0.74%)
Jul 09, 2013 5.430 5.430 5.430 0 +0.19(+3.63%)
Jul 05, 2013 5.240 5.240 5.240 5.240 0 +0.09(+1.75%)
Jul 02, 2013 5.150 5.150 5.150 0 -0.12(-2.28%)
Jun 28, 2013 5.270 5.270 5.270 0 -0.13(-2.41%)
Jun 27, 2013 5.400 5.400 5.400 5.400 206 +0.14(+2.66%)
Jun 25, 2013 5.260 5.260 5.260 5.260 206 +0.18(+3.54%)
Jun 21, 2013 5.080 5.080 5.080 5.080 0 -0.05(-0.97%)
Jun 20, 2013 5.130 5.130 5.130 5.130 200 -0.37(-6.73%)
Jun 19, 2013 5.500 5.500 5.500 5.500 947 +0.07(+1.29%)
Jun 17, 2013 5.430 5.430 5.430 947 -0.07(-1.27%)
Jun 13, 2013 5.500 5.500 5.500 5.500 0 +0.11(+2.04%)
Jun 12, 2013 5.440 5.440 5.390 5.390 600 -0.23(-4.09%)
Jun 10, 2013 5.620 5.620 5.620 5.620 0 +0.00(+0.00%)
Jun 07, 2013 5.620 5.620 5.620 5.620 124 +0.03(+0.54%)
Jun 06, 2013 5.590 5.590 5.590 5.590 300 -0.03(-0.53%)
Jun 04, 2013 5.620 5.620 5.620 0 -0.18(-3.10%)
May 31, 2013 5.800 5.800 5.800 5.800 0 -0.16(-2.68%)
May 30, 2013 5.964 5.964 5.960 5.960 400 +0.02(+0.34%)
May 29, 2013 5.940 5.940 5.940 5.940 203 -0.11(-1.78%)
May 28, 2013 6.030 6.048 6.030 6.048 321 -0.27(-4.31%)
May 21, 2013 6.320 6.320 6.320 0 -0.35(-5.25%)
May 20, 2013 6.670 6.670 6.670 6.670 200 +0.42(+6.72%)
May 16, 2013 6.250 6.250 6.250 6.250 0 -0.06(-0.95%)
May 15, 2013 6.310 6.310 6.310 6.310 879 +0.01(+0.16%)
May 13, 2013 6.300 6.300 6.300 6.300 100 -0.11(-1.72%)
May 08, 2013 6.410 6.410 6.410 0 +0.05(+0.79%)
May 07, 2013 6.360 6.360 6.360 6.360 500 +0.26(+4.26%)
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.