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
Streaming Delayed 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, 2013 5.950 5.950 5.950 0 -0.11(-1.82%)
Apr 26, 2013 6.060 6.060 6.060 0 +0.14(+2.36%)
Apr 17, 2013 5.920 5.920 5.920 5.920 0 -0.20(-3.27%)
Apr 15, 2013 6.120 6.120 6.120 0 -0.22(-3.47%)
Apr 12, 2013 6.340 6.340 6.340 6.340 206 -0.01(-0.16%)
Apr 11, 2013 6.250 6.350 6.250 6.350 1,272 +0.10(+1.60%)
Apr 10, 2013 6.360 6.360 6.250 6.250 1,748 +0.21(+3.48%)
Apr 08, 2013 6.040 6.040 6.040 0 -0.02(-0.33%)
Apr 05, 2013 6.060 6.060 6.060 6.060 200 -0.13(-2.10%)
Apr 04, 2013 6.220 6.220 6.190 6.190 400 -0.08(-1.28%)
Apr 03, 2013 6.270 6.270 6.270 6.270 100 -0.09(-1.42%)
Apr 02, 2013 6.310 6.360 6.310 6.360 4,444 -0.02(-0.31%)
Apr 01, 2013 6.380 6.380 6.380 6.380 200 -0.22(-3.33%)
Mar 28, 2013 6.600 6.600 6.600 6.600 199 +0.24(+3.77%)
Mar 26, 2013 6.360 6.360 6.360 0 -0.05(-0.78%)
Mar 21, 2013 6.410 6.410 6.410 0 -0.17(-2.58%)
Mar 20, 2013 6.580 6.580 6.580 6.580 627 +0.28(+4.44%)
Mar 19, 2013 6.310 6.320 6.260 6.300 900 -0.02(-0.32%)
Mar 18, 2013 6.320 6.320 6.320 6.320 200 -0.04(-0.63%)
Mar 15, 2013 6.360 6.360 6.360 6.360 100 -0.35(-5.22%)
Mar 13, 2013 6.710 6.710 6.710 0 -0.08(-1.18%)
Mar 12, 2013 6.795 6.795 6.790 6.790 1,946 -0.03(-0.44%)
Mar 11, 2013 6.800 6.820 6.770 6.820 1,176 +0.04(+0.59%)
Mar 08, 2013 6.780 6.780 6.780 6.780 273 -0.78(-10.32%)
Feb 28, 2013 7.560 7.560 7.560 0 +0.43(+6.03%)
Feb 27, 2013 7.130 7.130 7.130 7.130 1,390 +0.05(+0.71%)
Feb 26, 2013 7.140 7.140 7.080 7.080 415 -0.23(-3.15%)
Feb 22, 2013 7.310 7.310 7.310 7.310 0 -0.25(-3.31%)
Feb 21, 2013 7.620 7.620 7.560 7.560 600 -0.06(-0.79%)
Feb 20, 2013 7.620 7.620 7.620 7.620 122 -0.11(-1.42%)
Feb 19, 2013 7.660 7.730 7.660 7.730 2,773 -0.11(-1.40%)
Feb 14, 2013 7.840 7.840 7.840 0 -0.04(-0.51%)
Feb 13, 2013 7.880 7.880 7.880 7.880 206 +0.00(+0.00%)
Feb 12, 2013 7.880 7.880 7.880 7.880 487 +0.05(+0.64%)
Feb 11, 2013 7.830 7.830 7.830 7.830 854 +0.00(+0.00%)
Feb 08, 2013 7.830 7.890 7.830 7.830 1,000 +0.03(+0.38%)
Feb 07, 2013 7.800 7.800 7.800 7.800 406 +0.01(+0.13%)
Feb 06, 2013 7.780 7.790 7.770 7.790 5,823 -0.06(-0.76%)
Feb 04, 2013 7.880 7.880 7.850 7.850 428 -0.06(-0.76%)
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.