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, 2015 10.08 10.08 10.08 0 +0.00(+0.00%)
Apr 28, 2015 10.08 10.08 10.08 0 +0.40(+4.13%)
Apr 27, 2015 9.680 9.680 9.680 9.680 1,299 -0.06(-0.62%)
Apr 24, 2015 9.740 9.740 9.740 9.740 879 +0.01(+0.10%)
Apr 23, 2015 9.730 9.730 9.730 9.730 498 +0.21(+2.21%)
Apr 21, 2015 9.520 9.520 9.520 39 +0.03(+0.32%)
Apr 17, 2015 9.490 9.490 9.490 0 -0.37(-3.75%)
Apr 16, 2015 9.770 9.860 9.770 9.860 500 -0.23(-2.28%)
Apr 14, 2015 10.09 10.09 10.09 0 +0.10(+1.00%)
Apr 13, 2015 9.860 9.990 9.850 9.990 800 -0.04(-0.40%)
Apr 10, 2015 10.02 10.04 10.01 10.03 2,921 -0.19(-1.86%)
Apr 09, 2015 9.850 10.22 9.850 10.22 1,472 +0.79(+8.38%)
Apr 08, 2015 9.430 9.430 9.430 9.430 294,225 +0.41(+4.55%)
Apr 07, 2015 9.077 9.120 9.020 9.020 1,042 +0.42(+4.88%)
Apr 01, 2015 8.600 8.600 8.600 0 -0.02(-0.23%)
Mar 30, 2015 8.620 8.620 8.620 55 +0.21(+2.50%)
Mar 26, 2015 8.410 8.410 8.410 20 -0.20(-2.32%)
Mar 23, 2015 8.610 8.610 8.610 0 -0.14(-1.64%)
Mar 20, 2015 8.754 8.754 8.754 8.754 1,800 +0.11(+1.31%)
Mar 19, 2015 8.650 8.650 8.640 8.640 2,289 +0.22(+2.61%)
Mar 13, 2015 8.420 8.420 8.420 0 -0.06(-0.77%)
Mar 12, 2015 8.485 8.485 8.485 8.485 1,225 +0.05(+0.65%)
Mar 11, 2015 8.430 8.430 8.430 8.430 914 -0.10(-1.17%)
Mar 06, 2015 8.530 8.530 8.530 0 -0.14(-1.61%)
Mar 04, 2015 8.670 8.670 8.670 0 -0.05(-0.57%)
Feb 24, 2015 8.720 8.720 8.720 22 -0.02(-0.23%)
Feb 23, 2015 8.740 8.740 8.740 8.740 279 +0.23(+2.70%)
Feb 13, 2015 8.510 8.510 8.510 0 +0.01(+0.12%)
Feb 10, 2015 8.500 8.500 8.500 0 -0.05(-0.58%)
Feb 06, 2015 8.550 8.550 8.550 0 -0.09(-1.04%)
Feb 05, 2015 8.640 8.640 8.640 8.640 206,747 +0.08(+0.93%)
Jan 29, 2015 8.560 8.560 8.560 35 -0.02(-0.23%)
Jan 26, 2015 8.580 8.580 8.580 0 -0.25(-2.83%)
Jan 23, 2015 8.830 8.830 8.830 8.830 2,664 -0.33(-3.60%)
Jan 22, 2015 8.890 9.200 8.890 9.160 22,322 +0.24(+2.69%)
Jan 21, 2015 8.920 8.920 8.920 8.920 96,093 +0.02(+0.22%)
Jan 20, 2015 8.820 8.900 8.820 8.900 254,849 -0.05(-0.56%)
Jan 16, 2015 8.950 8.950 8.950 0 +0.12(+1.36%)
Jan 07, 2015 8.830 8.830 8.830 0 +0.24(+2.79%)
Jan 06, 2015 8.590 8.590 8.590 8.590 6,630 +0.09(+1.06%)
Dec 31, 2014 8.500 8.500 8.500 0 -0.04(-0.47%)
Dec 30, 2014 8.390 8.540 8.390 8.540 330 -0.10(-1.16%)
Dec 26, 2014 8.640 8.640 8.640 0 +0.14(+1.65%)
Dec 24, 2014 8.500 8.500 8.500 0 -0.03(-0.35%)
Dec 23, 2014 8.530 8.530 8.530 8.530 120 +0.08(+0.95%)
Dec 22, 2014 8.430 8.450 8.430 8.450 552 -0.18(-2.10%)
Dec 16, 2014 8.631 8.631 8.631 0 -0.01(-0.15%)
Dec 12, 2014 8.644 8.644 8.644 0 -0.20(-2.22%)
Dec 10, 2014 8.840 8.840 8.840 0 +0.05(+0.57%)
Dec 09, 2014 8.810 8.810 8.790 8.790 1,000 -0.28(-3.09%)
Dec 05, 2014 9.070 9.070 9.070 0 -0.33(-3.51%)
Dec 04, 2014 9.150 9.680 9.150 9.400 17,223 +0.88(+10.33%)
Dec 03, 2014 8.510 8.520 8.510 8.520 963 +0.19(+2.28%)
Nov 25, 2014 8.330 8.330 8.330 0 -0.28(-3.25%)
Nov 06, 2014 8.610 8.610 8.610 0 -0.02(-0.23%)
Nov 04, 2014 8.630 8.630 8.630 0 -0.20(-2.27%)
Nov 03, 2014 8.830 8.830 8.830 8.830 228 -0.05(-0.56%)
Oct 31, 2014 8.880 8.880 8.880 8.880 148 +0.00(+0.00%)
Oct 29, 2014 8.880 8.880 8.880 0 +0.18(+2.07%)
Oct 28, 2014 8.700 8.700 8.700 8.700 200 +0.04(+0.46%)
Oct 23, 2014 8.660 8.660 8.660 0 +0.00(+0.00%)
Oct 22, 2014 8.660 8.660 8.660 8.660 100 +0.10(+1.17%)
Oct 17, 2014 8.440 8.760 8.440 8.560 1,082 +0.18(+2.15%)
Oct 14, 2014 8.380 8.380 8.380 8.380 200 -0.10(-1.18%)
Oct 10, 2014 8.480 8.480 8.480 0 +0.00(+0.00%)
Oct 07, 2014 8.480 8.480 8.480 0 +0.42(+5.21%)
Oct 02, 2014 8.060 8.060 8.060 0 -0.19(-2.30%)
Sep 30, 2014 8.250 8.250 8.250 0 -0.21(-2.48%)
Sep 29, 2014 8.460 8.460 8.460 8.460 600 -0.40(-4.51%)
Sep 24, 2014 8.860 8.860 8.860 36 +0.07(+0.80%)
Sep 23, 2014 8.850 8.850 8.790 8.790 7,256 -0.14(-1.57%)
Sep 18, 2014 8.930 8.930 8.930 0 -0.13(-1.43%)
Sep 17, 2014 9.050 9.060 9.050 9.060 499 -0.03(-0.33%)
Sep 16, 2014 8.890 9.090 8.930 9.090 1,406 +0.16(+1.79%)
Sep 15, 2014 8.930 8.930 8.930 8.930 159 -0.11(-1.22%)
Sep 12, 2014 9.085 9.085 9.040 9.040 400 -0.57(-5.93%)
Sep 10, 2014 9.610 9.610 9.610 0 -0.06(-0.62%)
Sep 05, 2014 9.670 9.670 9.670 76 -0.15(-1.53%)
Sep 04, 2014 9.820 9.820 9.820 9.820 1,060 +0.06(+0.61%)
Sep 03, 2014 9.730 9.780 9.730 9.760 1,617 +0.06(+0.62%)
Aug 26, 2014 9.700 9.700 9.700 0 -0.69(-6.64%)
Aug 21, 2014 10.39 10.39 10.39 0 -0.18(-1.70%)
Aug 19, 2014 10.57 10.57 10.57 0 +0.82(+8.41%)
Aug 01, 2014 9.750 9.750 9.750 0 -0.12(-1.22%)
Jul 30, 2014 9.870 9.870 9.870 115 +0.42(+4.44%)
Jul 24, 2014 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 18, 2014 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 17, 2014 9.450 9.450 9.450 9.450 400 +0.53(+5.94%)
Jul 14, 2014 8.920 8.920 8.920 0 -0.04(-0.47%)
Jul 10, 2014 8.962 8.962 8.962 0 +0.10(+1.15%)
Jul 08, 2014 8.860 8.860 8.860 0 -0.03(-0.34%)
Jul 07, 2014 8.890 8.890 8.890 8.890 300 +0.08(+0.91%)
Jul 01, 2014 8.810 8.810 8.810 0 -0.02(-0.23%)
Jun 30, 2014 8.880 8.880 8.830 8.830 7,954 +0.14(+1.61%)
Jun 26, 2014 8.690 8.690 8.690 0 +0.02(+0.23%)
Jun 25, 2014 8.670 8.670 8.670 8.670 1,872 -0.03(-0.34%)
Jun 23, 2014 8.700 8.700 8.700 0 -0.01(-0.11%)
Jun 18, 2014 8.710 8.710 8.710 31 -0.04(-0.46%)
Jun 17, 2014 8.610 8.750 8.610 8.750 15,900 +0.08(+0.92%)
Jun 13, 2014 8.670 8.670 8.670 0 -0.05(-0.57%)
May 28, 2014 8.720 8.720 8.720 0 -0.11(-1.25%)
May 23, 2014 8.830 8.830 8.830 0 +0.00(+0.00%)
May 20, 2014 8.830 8.830 8.830 8.830 0 -0.03(-0.34%)
May 15, 2014 8.860 8.860 8.860 35 -0.04(-0.45%)
May 14, 2014 9.030 9.030 8.900 8.900 19,646 +0.25(+2.89%)
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.