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 (%)
May 31, 2012 7.560 7.560 7.500 7.540 868 +0.15(+2.03%)
May 30, 2012 7.400 7.400 7.390 7.390 1,994 -0.17(-2.25%)
May 29, 2012 7.580 7.600 7.560 7.560 2,263 +0.52(+7.39%)
May 25, 2012 7.224 7.270 7.040 7.040 3,501 -0.15(-2.09%)
May 24, 2012 7.030 7.190 7.030 7.190 1,311 -0.08(-1.10%)
May 23, 2012 7.260 7.270 7.070 7.270 1,173 -0.13(-1.76%)
May 22, 2012 7.260 7.400 7.260 7.400 48,422 -0.20(-2.63%)
May 21, 2012 7.450 7.600 7.450 7.600 1,554 +0.31(+4.25%)
May 18, 2012 7.310 7.450 7.150 7.290 5,771 -0.34(-4.46%)
May 17, 2012 7.390 7.630 7.390 7.630 641 +0.12(+1.60%)
May 16, 2012 7.760 7.760 7.510 7.510 266 -0.12(-1.57%)
May 15, 2012 7.670 7.670 7.630 7.630 603 -0.21(-2.68%)
May 14, 2012 7.580 7.840 7.580 7.840 303 +0.19(+2.48%)
May 11, 2012 7.850 7.850 7.650 7.650 1,785 -0.30(-3.77%)
May 10, 2012 7.950 7.950 7.950 7.950 742 +0.00(+0.00%)
May 09, 2012 7.840 7.950 7.840 7.950 1,803 +0.06(+0.76%)
May 08, 2012 8.060 8.060 7.810 7.890 486 -0.11(-1.38%)
May 07, 2012 8.000 8.000 8.000 8.000 2,387 -0.15(-1.84%)
May 04, 2012 8.000 8.160 8.000 8.150 2,301 +0.04(+0.49%)
May 03, 2012 8.150 8.150 8.110 8.110 2,403 -0.02(-0.25%)
May 02, 2012 8.130 8.130 8.130 8.130 500 -0.23(-2.75%)
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.