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 28, 2016 7.400 7.400 7.400 0 -0.09(-1.20%)
Apr 26, 2016 7.490 7.490 7.490 0 -0.33(-4.16%)
Apr 21, 2016 7.815 7.815 7.815 0 -0.05(-0.70%)
Apr 18, 2016 7.870 7.870 7.870 0 -0.17(-2.11%)
Apr 14, 2016 8.040 8.040 8.040 0 +0.13(+1.64%)
Apr 13, 2016 7.910 7.910 7.910 7.910 1,347 +0.60(+8.21%)
Apr 07, 2016 7.310 7.310 7.310 0 -0.01(-0.14%)
Apr 06, 2016 7.350 7.350 7.280 7.320 887,353 -0.15(-1.95%)
Apr 01, 2016 7.466 7.466 7.466 0 -0.26(-3.42%)
Mar 31, 2016 7.730 7.730 7.730 7.730 421 -0.05(-0.64%)
Mar 30, 2016 7.780 7.780 7.780 7.780 1,347 +0.25(+3.31%)
Mar 29, 2016 7.490 7.540 7.490 7.530 5,598 -0.61(-7.49%)
Mar 28, 2016 7.820 8.140 7.820 8.140 16,686 +0.37(+4.76%)
Mar 21, 2016 7.770 7.770 7.770 0 +0.14(+1.83%)
Mar 16, 2016 7.630 7.630 7.630 0 +0.08(+0.99%)
Mar 15, 2016 7.555 7.555 7.555 7.555 630 -0.45(-5.56%)
Mar 11, 2016 8.000 8.000 8.000 0 +0.77(+10.65%)
Mar 10, 2016 7.230 7.230 7.230 7.230 300 +0.38(+5.55%)
Feb 24, 2016 6.850 6.850 6.850 0 -0.06(-0.87%)
Feb 18, 2016 6.910 6.910 6.910 0 +0.15(+2.22%)
Feb 17, 2016 6.740 6.770 6.740 6.760 2,220 +0.18(+2.74%)
Feb 09, 2016 6.580 6.580 6.580 0 -0.18(-2.66%)
Feb 04, 2016 6.760 6.760 6.760 0 +0.03(+0.45%)
Feb 03, 2016 6.730 6.730 6.730 6.730 2,140 -0.15(-2.18%)
Feb 02, 2016 6.880 6.880 6.880 6.880 1,207 -0.13(-1.85%)
Jan 29, 2016 7.010 7.010 7.010 0 +0.17(+2.52%)
Jan 28, 2016 6.838 6.838 6.838 6.838 400 -0.03(-0.44%)
Jan 27, 2016 6.868 6.868 6.868 6.868 653 -0.12(-1.75%)
Jan 26, 2016 6.990 6.990 6.990 6.990 8,068 +0.01(+0.14%)
Jan 22, 2016 6.980 6.980 6.980 0 +0.01(+0.07%)
Jan 21, 2016 6.965 6.975 6.965 6.975 761 +0.15(+2.24%)
Jan 20, 2016 6.855 6.855 6.740 6.822 2,989 -0.94(-12.08%)
Jan 12, 2016 7.760 7.760 7.760 81 +0.00(+0.03%)
Jan 11, 2016 7.758 7.758 7.758 7.758 100 -0.22(-2.78%)
Jan 08, 2016 8.040 8.040 7.980 7.980 1,650 -0.08(-0.99%)
Jan 07, 2016 8.200 8.200 8.060 8.060 683 -0.10(-1.29%)
Jan 06, 2016 8.165 8.165 8.165 8.165 987 -0.33(-3.88%)
Jan 05, 2016 8.590 8.590 8.495 8.495 1,082 -0.18(-2.02%)
Jan 04, 2016 8.670 8.670 8.670 8.670 262 -0.16(-1.81%)
Dec 31, 2015 8.830 8.830 8.830 0 +0.03(+0.34%)
Dec 30, 2015 8.800 8.800 8.800 8.800 120 +0.04(+0.43%)
Dec 28, 2015 8.763 8.763 8.763 0 -0.14(-1.54%)
Dec 22, 2015 8.900 8.900 8.900 0 +0.08(+0.91%)
Dec 21, 2015 8.940 8.940 8.820 8.820 30,126 -0.02(-0.17%)
Dec 18, 2015 8.940 8.940 8.835 8.835 703 -0.11(-1.28%)
Dec 16, 2015 8.950 8.950 8.950 0 +0.10(+1.13%)
Dec 15, 2015 8.860 8.860 8.820 8.850 14,900 +0.15(+1.72%)
Dec 14, 2015 8.780 8.780 8.700 8.700 26,386 -0.10(-1.14%)
Dec 10, 2015 8.800 8.800 8.800 65 -0.11(-1.23%)
Dec 08, 2015 8.910 8.910 8.910 16 -0.15(-1.66%)
Dec 07, 2015 9.060 9.060 9.020 9.060 31,612 -0.09(-0.98%)
Dec 01, 2015 9.150 9.150 9.150 0 +0.15(+1.67%)
Nov 24, 2015 9.000 9.000 9.000 0 -0.13(-1.42%)
Nov 20, 2015 9.130 9.130 9.130 9.130 7,164 +0.24(+2.70%)
Nov 18, 2015 8.890 8.890 8.890 0 +0.00(+0.00%)
Nov 17, 2015 8.890 8.890 8.890 8.890 478 -0.06(-0.67%)
Nov 13, 2015 8.950 8.950 8.950 0 -0.24(-2.61%)
Nov 12, 2015 9.190 9.190 9.190 9.190 2,441 -0.30(-3.17%)
Nov 04, 2015 9.491 9.491 9.491 0 +0.19(+2.05%)
Nov 02, 2015 9.300 9.300 9.300 0 -0.08(-0.85%)
Oct 28, 2015 9.380 9.380 9.380 0 -0.12(-1.26%)
Oct 23, 2015 9.500 9.500 9.500 0 -0.05(-0.52%)
Oct 22, 2015 9.550 9.550 9.550 9.550 2,523 +0.17(+1.81%)
Oct 21, 2015 9.360 9.380 9.360 9.380 849 -0.08(-0.85%)
Oct 16, 2015 9.460 9.460 9.460 55 +0.00(+0.00%)
Oct 15, 2015 9.460 9.460 9.460 9.460 3,528 +0.22(+2.38%)
Oct 14, 2015 9.240 9.240 9.240 9.240 500 +0.20(+2.21%)
Oct 13, 2015 9.040 9.040 9.040 9.040 332 -0.34(-3.62%)
Oct 07, 2015 9.380 9.380 9.380 0 +0.12(+1.30%)
Oct 06, 2015 9.260 9.260 9.260 9.260 205 -0.18(-1.91%)
Oct 05, 2015 9.440 9.440 9.440 9.440 236 +0.20(+2.16%)
Sep 30, 2015 9.240 9.240 9.240 0 +0.09(+0.98%)
Sep 29, 2015 9.056 9.150 9.056 9.150 774 +0.06(+0.66%)
Sep 28, 2015 9.080 9.090 9.080 9.090 369 -0.14(-1.52%)
Sep 23, 2015 9.230 9.230 9.230 0 -0.01(-0.11%)
Sep 22, 2015 9.182 9.240 9.182 9.240 1,657 -0.15(-1.60%)
Sep 17, 2015 9.390 9.390 9.390 90 -0.27(-2.80%)
Sep 16, 2015 9.540 9.660 9.540 9.660 1,729 +0.29(+3.09%)
Sep 15, 2015 9.332 9.370 9.332 9.370 7,009 +0.05(+0.54%)
Sep 11, 2015 9.320 9.320 9.320 0 +0.09(+0.98%)
Sep 10, 2015 9.210 9.230 9.210 9.230 5,603 +0.24(+2.67%)
Sep 09, 2015 8.990 8.990 8.990 8.990 1,047 +0.16(+1.81%)
Sep 08, 2015 8.640 8.830 8.640 8.830 3,466 +0.55(+6.64%)
Sep 04, 2015 8.280 8.280 8.280 0 -0.18(-2.13%)
Sep 03, 2015 8.440 8.460 8.440 8.460 223 +0.01(+0.12%)
Sep 02, 2015 8.400 8.450 8.350 8.450 5,418 -0.21(-2.42%)
Sep 01, 2015 8.650 8.660 8.610 8.660 3,348 -0.80(-8.46%)
Aug 28, 2015 9.460 9.460 9.460 0 +0.39(+4.30%)
Aug 26, 2015 9.070 9.070 9.070 41 +0.12(+1.28%)
Aug 25, 2015 9.155 9.155 8.955 8.955 465 -0.12(-1.27%)
Aug 24, 2015 8.730 9.070 8.730 9.070 3,706 +0.16(+1.80%)
Aug 21, 2015 9.010 9.010 8.910 8.910 2,066 -0.55(-5.81%)
Aug 19, 2015 9.460 9.460 9.460 0 -0.18(-1.87%)
Aug 14, 2015 9.640 9.640 9.640 40 +0.63(+6.94%)
Aug 05, 2015 9.015 9.015 9.015 0 +0.06(+0.67%)
Aug 04, 2015 8.955 8.955 8.955 8.955 103 +0.06(+0.73%)
Aug 03, 2015 8.890 8.890 8.890 8.890 500 -0.03(-0.34%)
Jul 31, 2015 8.910 8.920 8.890 8.920 10,225 +0.13(+1.48%)
Jul 27, 2015 8.790 8.790 8.790 0 -0.27(-2.98%)
Jul 23, 2015 9.060 9.060 9.060 0 +0.22(+2.49%)
Jul 22, 2015 8.840 8.840 8.840 8.840 100 -0.04(-0.45%)
Jul 20, 2015 8.880 8.880 8.880 0 +0.05(+0.57%)
Jul 16, 2015 8.830 8.830 8.830 0 +0.02(+0.23%)
Jul 15, 2015 8.830 8.830 8.660 8.810 3,665 +0.97(+12.37%)
Jul 08, 2015 7.840 7.840 7.840 54 -1.21(-13.37%)
Jun 30, 2015 9.050 9.050 9.050 0 +0.12(+1.34%)
Jun 29, 2015 8.930 8.930 8.930 8.930 210 -0.12(-1.38%)
Jun 26, 2015 9.055 9.055 9.055 9.055 217 -0.13(-1.47%)
Jun 23, 2015 9.190 9.190 9.190 0 -0.06(-0.65%)
Jun 19, 2015 9.250 9.250 9.250 40 -0.05(-0.54%)
Jun 18, 2015 9.300 9.300 9.300 9.300 485 +0.12(+1.31%)
Jun 15, 2015 9.180 9.180 9.180 0 -0.24(-2.55%)
Jun 11, 2015 9.420 9.420 9.420 11 +0.22(+2.39%)
Jun 09, 2015 9.200 9.200 9.200 0 -0.19(-1.98%)
Jun 05, 2015 9.386 9.386 9.386 0 -0.12(-1.30%)
Jun 04, 2015 9.530 9.530 9.510 9.510 1,200 -0.06(-0.63%)
Jun 03, 2015 9.750 9.790 9.570 9.570 9,757 -0.14(-1.44%)
Jun 02, 2015 9.700 9.710 9.700 9.710 1,219 -0.07(-0.72%)
Jun 01, 2015 9.780 9.780 9.780 9.780 3,474 +0.05(+0.51%)
May 29, 2015 9.690 9.730 9.610 9.730 12,658 +0.07(+0.72%)
May 28, 2015 9.680 9.680 9.660 9.660 1,301 -0.20(-2.03%)
May 27, 2015 9.830 9.860 9.780 9.860 1,500 +0.07(+0.72%)
May 26, 2015 10.00 10.00 9.790 9.790 7,902 -0.16(-1.56%)
May 22, 2015 9.945 9.945 9.945 0 +0.22(+2.21%)
May 21, 2015 9.730 9.730 9.730 9.730 5,660 -0.04(-0.41%)
May 20, 2015 9.770 9.770 9.770 9.770 439 +0.02(+0.21%)
May 18, 2015 9.750 9.750 9.750 0 -0.09(-0.91%)
May 15, 2015 9.840 9.840 9.840 9.840 149 +0.10(+1.03%)
May 14, 2015 9.740 9.740 9.740 9.740 608 -0.06(-0.61%)
May 13, 2015 9.800 9.800 9.800 9.800 2,000 +0.11(+1.14%)
May 12, 2015 9.770 9.770 9.690 9.690 1,000 -0.32(-3.20%)
May 11, 2015 10.02 10.02 10.01 10.01 4,227 -0.08(-0.79%)
May 08, 2015 9.985 10.09 9.950 10.09 34,947 +0.41(+4.24%)
May 07, 2015 9.680 9.680 9.680 9.680 200 -0.07(-0.72%)
May 06, 2015 9.750 9.750 9.750 9.750 4,668 -0.25(-2.50%)
May 05, 2015 10.00 10.00 10.00 10.00 1,700 -0.53(-5.03%)
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.