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 30, 2021 5.300 5.300 5.300 0 +0.00(+0.00%)
Apr 26, 2021 5.300 5.300 5.300 0 +0.55(+11.58%)
Apr 16, 2021 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 09, 2021 4.750 4.750 4.750 0 -0.09(-1.86%)
Apr 08, 2021 4.815 4.930 4.815 4.840 3,008 +0.46(+10.50%)
Apr 05, 2021 4.380 4.380 4.380 0 +0.00(+0.00%)
Mar 30, 2021 4.380 4.380 4.380 0 +0.00(+0.00%)
Mar 29, 2021 4.380 4.380 4.380 80 +0.00(+0.00%)
Mar 26, 2021 4.380 4.380 4.380 27 +0.00(+0.00%)
Mar 24, 2021 4.380 4.380 4.380 0 -0.06(-1.35%)
Mar 22, 2021 4.440 4.440 4.440 0 +0.08(+1.74%)
Mar 19, 2021 4.364 4.364 4.364 41 +0.00(+0.00%)
Mar 18, 2021 4.364 4.364 4.364 4.364 1,783 -0.11(-2.37%)
Mar 15, 2021 4.470 4.470 4.470 0 +0.03(+0.68%)
Mar 12, 2021 4.252 4.480 4.252 4.440 900 -0.08(-1.77%)
Mar 11, 2021 4.560 4.560 4.520 185 -0.04(-0.88%)
Mar 09, 2021 4.560 4.560 4.560 0 +0.16(+3.64%)
Mar 03, 2021 4.400 4.400 4.400 0 +0.18(+4.14%)
Mar 01, 2021 4.225 4.225 4.225 0 -0.17(-3.76%)
Feb 25, 2021 4.390 4.390 4.390 0 +0.04(+1.04%)
Feb 24, 2021 4.345 4.345 4.345 4.345 117 +0.36(+9.17%)
Feb 19, 2021 3.980 3.980 3.980 0 -0.10(-2.45%)
Feb 16, 2021 4.080 4.080 4.080 0 +0.00(+0.00%)
Feb 12, 2021 4.080 4.080 4.080 4.080 600 +0.13(+3.29%)
Feb 11, 2021 3.950 3.950 3.950 3.950 5,000 +0.03(+0.64%)
Feb 10, 2021 3.925 3.925 3.925 3.925 176 -0.34(-8.08%)
Feb 09, 2021 4.270 4.270 4.270 61 +0.00(+0.00%)
Feb 08, 2021 4.270 4.270 4.270 1 +0.00(+0.00%)
Jan 29, 2021 4.270 4.270 4.270 0 +0.00(+0.00%)
Jan 27, 2021 4.270 4.270 4.270 0 +0.00(+0.00%)
Jan 26, 2021 4.270 4.270 4.270 27 +0.00(+0.00%)
Jan 19, 2021 4.270 4.270 4.270 0 +0.25(+6.22%)
Jan 15, 2021 4.020 4.020 4.020 4.020 500 +0.23(+6.07%)
Jan 13, 2021 3.790 3.790 3.790 0 +0.06(+1.61%)
Jan 12, 2021 3.730 3.730 3.730 70 +0.00(+0.00%)
Jan 11, 2021 3.725 3.750 3.725 3.730 7,990 +0.12(+3.32%)
Jan 08, 2021 3.610 3.610 3.610 10 +0.00(+0.00%)
Jan 07, 2021 3.610 3.610 3.610 1 +0.00(+0.00%)
Jan 06, 2021 3.610 3.610 3.610 1 +0.00(+0.00%)
Jan 05, 2021 3.610 3.610 3.610 3.610 296 +0.15(+4.34%)
Jan 04, 2021 3.460 3.460 3.460 5 +0.00(+0.00%)
Dec 30, 2020 3.460 3.460 3.460 0 -0.01(-0.23%)
Dec 28, 2020 3.468 3.468 3.468 0 -0.00(-0.06%)
Dec 23, 2020 3.470 3.470 3.470 0 +0.00(+0.00%)
Dec 22, 2020 3.415 3.470 3.415 3.470 3,336 -0.19(-5.19%)
Dec 18, 2020 3.660 3.660 3.660 0 +0.17(+4.87%)
Dec 16, 2020 3.490 3.490 3.490 0 +0.04(+1.16%)
Dec 15, 2020 3.600 3.600 3.440 3.450 685 -0.11(-3.04%)
Dec 14, 2020 3.558 3.558 3.558 3.558 500 -0.04(-1.17%)
Dec 10, 2020 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 07, 2020 3.600 3.600 3.600 0 -0.18(-4.76%)
Dec 04, 2020 3.660 3.780 3.660 3.780 2,900 -0.06(-1.56%)
Dec 03, 2020 3.750 3.840 3.750 3.840 200 +0.00(+0.00%)
Nov 24, 2020 3.840 3.840 3.840 0 +0.09(+2.40%)
Nov 20, 2020 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 05, 2020 3.750 3.750 3.750 0 -0.05(-1.32%)
Nov 04, 2020 3.800 3.800 3.800 3.800 1,300 +0.16(+4.40%)
Nov 02, 2020 3.640 3.640 3.640 0 -0.05(-1.36%)
Oct 30, 2020 3.690 3.690 3.690 50 +0.00(+0.00%)
Oct 26, 2020 3.690 3.690 3.690 0 +0.00(+0.00%)
Oct 21, 2020 3.690 3.690 3.690 0 +0.00(+0.00%)
Oct 20, 2020 3.690 3.690 3.690 2 +0.00(+0.00%)
Oct 19, 2020 3.690 3.690 3.690 10 +0.00(+0.00%)
Oct 16, 2020 3.690 3.690 3.690 23 +0.00(+0.00%)
Oct 14, 2020 3.690 3.690 3.690 0 +0.00(+0.00%)
Oct 09, 2020 3.690 3.690 3.690 0 +0.00(+0.00%)
Oct 08, 2020 3.690 3.690 3.690 9 +0.00(+0.00%)
Oct 07, 2020 3.650 3.690 3.650 3.690 1,801 -0.03(-0.81%)
Oct 02, 2020 3.720 3.720 3.720 0 +0.00(+0.00%)
Sep 25, 2020 3.720 3.720 3.720 0 +0.00(+0.00%)
Sep 24, 2020 3.720 3.720 3.720 43 +0.00(+0.00%)
Sep 22, 2020 3.720 3.720 3.720 0 -0.60(-13.89%)
Sep 16, 2020 4.320 4.320 4.320 0 +0.00(+0.00%)
Sep 15, 2020 4.320 4.320 4.320 4 +0.00(+0.00%)
Sep 09, 2020 4.320 4.320 4.320 0 -0.11(-2.48%)
Sep 08, 2020 4.430 4.430 4.430 80 +0.00(+0.00%)
Sep 02, 2020 4.430 4.430 4.430 0 -0.07(-1.56%)
Sep 01, 2020 4.500 4.500 4.500 4.500 100 -0.48(-9.64%)
Aug 26, 2020 4.980 4.980 4.980 0 +0.00(+0.00%)
Aug 25, 2020 4.980 4.980 4.980 4.980 2,346 +0.08(+1.63%)
Aug 24, 2020 4.900 4.900 4.900 4.900 1,016 -0.10(-2.00%)
Aug 17, 2020 5.000 5.000 5.000 0 +0.26(+5.49%)
Aug 11, 2020 4.740 4.740 4.740 0 -0.11(-2.27%)
Aug 05, 2020 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 04, 2020 4.850 4.850 4.850 9 +0.00(+0.00%)
Jul 30, 2020 4.850 4.850 4.850 0 +0.00(+0.00%)
Jul 17, 2020 4.850 4.850 4.850 0 +0.17(+3.63%)
Jul 13, 2020 4.680 4.680 4.680 0 +0.00(+0.00%)
Jul 06, 2020 4.680 4.680 4.680 0 +0.00(+0.00%)
Jun 30, 2020 4.680 4.680 4.680 0 -0.07(-1.47%)
Jun 29, 2020 4.750 4.750 4.750 4.750 800 +0.05(+1.06%)
Jun 25, 2020 4.700 4.700 4.700 0 -0.06(-1.26%)
Jun 24, 2020 4.760 4.760 4.760 4.760 717 -0.34(-6.67%)
Jun 23, 2020 5.100 5.100 5.100 5.100 2,403 -0.10(-1.92%)
Jun 18, 2020 5.200 5.200 5.200 0 +0.19(+3.79%)
Jun 15, 2020 5.010 5.010 5.010 0 -0.17(-3.28%)
Jun 12, 2020 5.180 5.180 5.180 5 +0.00(+0.00%)
Jun 11, 2020 5.180 5.180 5.180 88 +0.00(+0.00%)
Jun 10, 2020 5.180 5.180 5.180 1 +0.00(+0.00%)
Jun 03, 2020 5.180 5.180 5.180 0 +0.00(+0.00%)
Jun 02, 2020 5.180 5.180 5.180 5.180 183,630 +0.31(+6.37%)
Jun 01, 2020 4.870 4.870 4.870 52 +0.00(+0.00%)
May 28, 2020 4.870 4.870 4.870 0 -0.05(-1.02%)
May 26, 2020 4.920 4.920 4.920 0 +0.00(+0.00%)
May 13, 2020 4.920 4.920 4.920 0 +0.00(+0.00%)
May 08, 2020 4.920 4.920 4.920 0 +0.00(+0.00%)
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.