Indicators

Citic Pacific ADR (OP: CTPCY )

5.154 UNCHANGED

Last Price Updated: 12:31 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.85	14.05	13.85	13.85	1,121	-0.05(-0.36%)
May 27, 2005	13.90	13.90	13.90	13.90	819	+0.10(+0.72%)
May 26, 2005	13.80	14.00	13.80	13.80	544	-0.20(-1.43%)
May 25, 2005	14.00	14.00	14.00	14.00	2,000	+0.00(+0.00%)
May 24, 2005	14.00	14.00	14.00	14.00	0	-0.05(-0.36%)
May 23, 2005	14.05	14.05	14.05	14.05	1,255	+0.00(+0.00%)
May 20, 2005	14.05	14.05	14.05	14.05	1,255	+0.05(+0.36%)
May 19, 2005	14.00	14.00	14.00	14.00	216	-0.15(-1.06%)
May 17, 2005	14.15	14.15	14.10	14.15	2,655	-0.10(-0.70%)
May 16, 2005	14.25	14.35	14.15	14.25	7,331	+0.00(+0.00%)
May 13, 2005	14.25	14.35	14.15	14.25	7,331	+0.10(+0.71%)
May 12, 2005	14.15	14.15	14.15	14.15	1,613	+0.10(+0.71%)
May 11, 2005	14.05	14.12	14.05	14.05	139,001	-0.10(-0.71%)
May 10, 2005	14.15	14.25	14.15	14.15	221,437	+0.00(+0.00%)
May 09, 2005	14.15	14.25	14.15	14.15	221,437	-0.25(-1.74%)
May 06, 2005	14.40	14.40	14.40	14.40	3,160	+0.05(+0.35%)
May 05, 2005	14.35	14.55	14.35	14.35	63,403	+0.00(+0.00%)
May 04, 2005	14.35	14.55	14.35	14.35	63,403	-0.05(-0.35%)
May 03, 2005	14.40	14.65	14.40	14.40	42,671	-0.75(-4.95%)

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.