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 (%)
May 31, 2013 5.800 5.800 5.800 5.800 0 -0.16(-2.68%)
May 30, 2013 5.964 5.964 5.960 5.960 400 +0.02(+0.34%)
May 29, 2013 5.940 5.940 5.940 5.940 203 -0.11(-1.78%)
May 28, 2013 6.030 6.048 6.030 6.048 321 -0.27(-4.31%)
May 21, 2013 6.320 6.320 6.320 0 -0.35(-5.25%)
May 20, 2013 6.670 6.670 6.670 6.670 200 +0.42(+6.72%)
May 16, 2013 6.250 6.250 6.250 6.250 0 -0.06(-0.95%)
May 15, 2013 6.310 6.310 6.310 6.310 879 +0.01(+0.16%)
May 13, 2013 6.300 6.300 6.300 6.300 100 -0.11(-1.72%)
May 08, 2013 6.410 6.410 6.410 0 +0.05(+0.79%)
May 07, 2013 6.360 6.360 6.360 6.360 500 +0.26(+4.26%)
May 03, 2013 6.100 6.100 6.100 0 +0.15(+2.52%)
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%)
Feb 01, 2013 7.910 7.910 7.910 7.910 6,774 -0.07(-0.88%)
Jan 31, 2013 8.010 8.010 7.980 7.980 770 -0.21(-2.56%)
Jan 30, 2013 8.216 8.216 8.190 8.190 432 +0.16(+1.99%)
Jan 29, 2013 7.990 8.080 7.990 8.030 2,231 +0.16(+2.03%)
Jan 28, 2013 7.870 7.870 7.870 7.870 4,758 -0.15(-1.87%)
Jan 25, 2013 8.080 8.080 8.020 8.020 327 -0.18(-2.20%)
Jan 24, 2013 8.200 8.200 8.200 8.200 105 -0.10(-1.20%)
Jan 23, 2013 8.260 8.350 8.260 8.300 426 -0.14(-1.66%)
Jan 22, 2013 8.530 8.530 8.370 8.440 1,928 +0.22(+2.68%)
Jan 18, 2013 8.180 8.270 8.180 8.220 4,825 -0.05(-0.60%)
Jan 17, 2013 8.260 8.300 8.260 8.270 42,417 -0.02(-0.24%)
Jan 16, 2013 8.300 8.490 8.290 8.290 630 -0.09(-1.07%)
Jan 15, 2013 8.380 8.560 8.380 8.380 1,247 -0.19(-2.22%)
Jan 14, 2013 8.570 8.570 8.390 8.570 1,407 +0.12(+1.42%)
Jan 12, 2013 8.610 8.610 8.450 8.450 304 +0.00(+0.00%)
Jan 11, 2013 8.610 8.610 8.450 8.450 304 -0.34(-3.87%)
Jan 10, 2013 8.800 8.829 8.760 8.790 3,826 +0.10(+1.15%)
Jan 09, 2013 8.690 8.690 8.690 8.690 182 -0.16(-1.81%)
Jan 08, 2013 8.770 8.850 8.730 8.850 913 -0.04(-0.45%)
Jan 07, 2013 9.030 9.030 8.850 8.890 10,184 +0.09(+1.02%)
Jan 04, 2013 8.740 8.800 8.730 8.800 15,291 +0.17(+1.97%)
Jan 03, 2013 8.570 8.630 8.570 8.630 829 +0.35(+4.23%)
Jan 02, 2013 8.330 8.330 8.270 8.280 3,309 +0.76(+10.11%)
Dec 31, 2012 7.470 7.520 7.400 7.520 2,374 +0.36(+5.03%)
Dec 28, 2012 7.160 7.190 7.160 7.160 1,580 +0.20(+2.87%)
Dec 27, 2012 6.860 6.960 6.860 6.960 371 +0.01(+0.14%)
Dec 26, 2012 6.840 6.950 6.840 6.950 591 +0.12(+1.74%)
Dec 24, 2012 6.830 7.030 6.830 6.831 759 -0.01(-0.13%)
Dec 21, 2012 6.840 6.840 6.840 6.840 8,770 -0.16(-2.29%)
Dec 20, 2012 6.890 7.000 6.881 7.000 5,955 +0.11(+1.60%)
Dec 19, 2012 6.890 6.890 6.890 6.890 773 -0.04(-0.58%)
Dec 18, 2012 6.870 6.930 6.870 6.930 1,076 +0.01(+0.14%)
Dec 17, 2012 6.821 6.920 6.820 6.920 1,170 +0.07(+1.02%)
Dec 14, 2012 6.850 6.950 6.850 6.850 1,436 -0.08(-1.15%)
Dec 13, 2012 6.800 6.930 6.760 6.930 6,402 -0.14(-1.98%)
Dec 12, 2012 6.980 7.070 6.980 7.070 2,160 +0.28(+4.12%)
Dec 11, 2012 6.790 6.790 6.790 6.790 2,720 +0.29(+4.46%)
Dec 10, 2012 6.500 6.500 6.500 6.500 3,032 +0.05(+0.78%)
Dec 07, 2012 6.350 6.470 6.350 6.450 1,399 +0.13(+2.06%)
Dec 06, 2012 6.510 6.510 6.320 6.320 915 -0.05(-0.78%)
Dec 05, 2012 6.330 6.410 6.330 6.370 11,258 +0.12(+1.92%)
Dec 04, 2012 6.440 6.440 6.250 6.250 4,483 -0.05(-0.79%)
Nov 30, 2012 6.220 6.300 6.220 6.300 461 +0.05(+0.80%)
Nov 29, 2012 6.220 6.251 6.220 6.250 527 +0.04(+0.64%)
Nov 28, 2012 6.210 6.210 6.210 6.210 110 -0.04(-0.64%)
Nov 27, 2012 6.440 6.440 6.250 6.250 368 -0.05(-0.79%)
Nov 26, 2012 6.260 6.300 6.260 6.300 11,242 -0.01(-0.16%)
Nov 24, 2012 6.310 6.310 6.310 6.310 2,080 +0.00(+0.00%)
Nov 23, 2012 6.310 6.310 6.310 6.310 2,080 +0.16(+2.60%)
Nov 21, 2012 6.100 6.150 6.100 6.150 1,315 -0.05(-0.81%)
Nov 20, 2012 6.020 6.200 6.020 6.200 1,408 -0.19(-2.97%)
Nov 19, 2012 6.310 6.390 6.310 6.390 604 +0.11(+1.75%)
Nov 16, 2012 6.280 6.370 6.280 6.280 1,073 +0.03(+0.48%)
Nov 15, 2012 6.251 6.350 6.250 6.250 856 -0.05(-0.79%)
Nov 14, 2012 6.350 6.350 6.300 6.300 492 -0.05(-0.79%)
Nov 13, 2012 6.350 6.350 6.350 6.350 878 -0.18(-2.76%)
Nov 12, 2012 6.340 6.530 6.340 6.530 1,732 +0.27(+4.31%)
Nov 09, 2012 6.450 6.450 6.260 6.260 6,569 -0.02(-0.32%)
Nov 08, 2012 6.550 6.550 6.280 6.280 1,007 -0.34(-5.14%)
Nov 06, 2012 6.620 6.620 6.620 0 +0.18(+2.80%)
Nov 05, 2012 6.460 6.470 6.440 6.440 2,693 -0.01(-0.16%)
Nov 02, 2012 6.450 6.450 6.450 6.450 623 -0.08(-1.23%)
Nov 01, 2012 6.350 6.530 6.350 6.530 424 +0.29(+4.65%)
Oct 31, 2012 6.240 6.240 6.240 6.240 617 +0.04(+0.65%)
Oct 26, 2012 6.200 6.200 6.200 0 -0.30(-4.62%)
Oct 25, 2012 6.500 6.500 6.500 6.500 108 +0.17(+2.69%)
Oct 23, 2012 6.330 6.330 6.330 0 -0.13(-2.01%)
Oct 19, 2012 6.580 6.580 6.370 6.460 1,824 +0.05(+0.78%)
Oct 18, 2012 6.410 6.410 6.410 6.410 2,845 +0.16(+2.56%)
Oct 17, 2012 6.370 6.370 6.170 6.250 1,861 +0.03(+0.48%)
Oct 16, 2012 6.310 6.310 6.110 6.220 653 +0.13(+2.13%)
Oct 15, 2012 6.210 6.210 6.090 6.090 1,141 -0.20(-3.18%)
Oct 12, 2012 6.100 6.290 6.100 6.290 1,335 +0.27(+4.49%)
Oct 11, 2012 6.219 6.220 6.020 6.020 867 +0.06(+1.01%)
Oct 10, 2012 5.961 5.961 5.960 5.960 298 +0.00(+0.00%)
Oct 08, 2012 5.960 5.960 5.960 0 -0.17(-2.77%)
Oct 06, 2012 6.310 6.310 6.130 6.130 461 +0.00(+0.00%)
Oct 05, 2012 6.310 6.310 6.130 6.130 461 +0.24(+4.07%)
Oct 04, 2012 5.810 5.950 5.810 5.890 1,550 -0.10(-1.67%)
Oct 03, 2012 5.820 5.990 5.820 5.990 1,011 +0.04(+0.67%)
Oct 02, 2012 5.910 5.950 5.910 5.950 12,422 +0.06(+1.02%)
Oct 01, 2012 5.890 5.890 5.890 5.890 1,332 +0.04(+0.68%)
Sep 28, 2012 5.850 5.850 5.850 5.850 2,232 -0.15(-2.50%)
Sep 27, 2012 5.790 6.000 5.790 6.000 5,409 +0.19(+3.27%)
Sep 26, 2012 5.810 5.810 5.810 5.810 1,243 -0.33(-5.37%)
Sep 25, 2012 5.980 6.140 5.970 6.140 743 -0.11(-1.76%)
Sep 24, 2012 6.180 6.250 6.180 6.250 3,461 +0.02(+0.32%)
Sep 21, 2012 6.230 6.230 6.230 6.230 1,688 -0.01(-0.16%)
Sep 20, 2012 6.240 6.240 6.240 6.240 606 -0.02(-0.32%)
Sep 19, 2012 6.260 6.260 6.260 6.260 3,459 +0.06(+0.97%)
Sep 18, 2012 6.170 6.210 6.170 6.200 1,426 -0.03(-0.48%)
Sep 17, 2012 6.230 6.450 6.230 6.230 1,902 +0.18(+2.98%)
Sep 13, 2012 6.050 6.050 6.050 0 -0.00(-0.02%)
Sep 10, 2012 6.051 6.051 6.051 0 +0.16(+2.73%)
Sep 07, 2012 5.840 5.900 5.840 5.890 2,058 +0.02(+0.34%)
Sep 06, 2012 5.870 5.870 5.860 5.870 970 +0.17(+2.98%)
Sep 05, 2012 5.630 5.700 5.610 5.700 1,057 +0.03(+0.53%)
Sep 04, 2012 5.750 5.770 5.670 5.670 2,320 -0.59(-9.42%)
Aug 31, 2012 6.450 6.450 6.260 6.260 1,000 -0.24(-3.69%)
Aug 30, 2012 6.510 6.510 6.500 6.500 457 -0.27(-3.99%)
Aug 29, 2012 6.800 6.979 6.770 6.770 3,631 -0.19(-2.73%)
Aug 27, 2012 6.960 6.960 6.960 6.960 414 -0.12(-1.69%)
Aug 24, 2012 7.270 7.270 7.080 7.080 895 -0.03(-0.42%)
Aug 23, 2012 7.110 7.110 7.110 7.110 500 -0.16(-2.20%)
Aug 22, 2012 7.270 7.270 7.270 7.270 600 +0.10(+1.39%)
Aug 21, 2012 7.160 7.170 7.160 7.170 286 -0.10(-1.38%)
Aug 16, 2012 7.270 7.270 7.270 0 -0.08(-1.09%)
Aug 15, 2012 7.350 7.350 7.350 7.350 301 -0.41(-5.28%)
Aug 14, 2012 7.760 7.760 7.760 7.760 196 +0.07(+0.91%)
Aug 09, 2012 7.690 7.690 7.690 0 +0.27(+3.64%)
Aug 07, 2012 7.420 7.420 7.420 0 +0.19(+2.63%)
Aug 06, 2012 7.230 7.230 7.230 7.230 340 +0.07(+0.98%)
Aug 03, 2012 7.160 7.160 7.160 7.160 893 +0.07(+0.99%)
Aug 02, 2012 7.070 7.280 7.070 7.090 1,242 -0.06(-0.84%)
Aug 01, 2012 7.150 7.210 7.150 7.150 723 +0.03(+0.42%)
Jul 31, 2012 7.150 7.300 7.120 7.120 2,612 +0.13(+1.86%)
Jul 30, 2012 6.980 6.990 6.980 6.990 496 -0.11(-1.55%)
Jul 27, 2012 7.050 7.100 7.010 7.100 3,101 +0.10(+1.43%)
Jul 26, 2012 7.000 7.000 7.000 7.000 115 +0.23(+3.40%)
Jul 25, 2012 6.770 6.833 6.760 6.770 6,559 -0.17(-2.45%)
Jul 24, 2012 7.006 7.100 6.940 6.940 1,020 -0.06(-0.86%)
Jul 23, 2012 7.060 7.060 6.980 7.000 3,377 -0.49(-6.54%)
Jul 20, 2012 7.490 7.490 7.490 7.490 141 +0.13(+1.77%)
Jul 19, 2012 7.360 7.400 7.360 7.360 958 +0.05(+0.68%)
Jul 18, 2012 7.310 7.310 7.310 7.310 125 -0.24(-3.18%)
Jul 17, 2012 7.400 7.550 7.400 7.550 6,617 +0.17(+2.30%)
Jul 16, 2012 7.320 7.530 7.320 7.380 1,070 -0.11(-1.47%)
Jul 14, 2012 7.490 7.490 7.490 7.490 110 +0.00(+0.00%)
Jul 13, 2012 7.490 7.490 7.490 7.490 110 +0.02(+0.27%)
Jul 12, 2012 7.470 7.471 7.470 7.470 490 -0.13(-1.71%)
Jul 11, 2012 7.601 7.601 7.600 7.600 246 +0.12(+1.60%)
Jul 10, 2012 7.480 7.480 7.480 7.480 119 -0.13(-1.71%)
Jul 03, 2012 7.610 7.610 7.610 0 +0.17(+2.28%)
Jul 02, 2012 7.441 7.660 7.440 7.440 875 -0.03(-0.40%)
Jun 29, 2012 7.550 7.550 7.470 7.470 1,820 +0.26(+3.61%)
Jun 28, 2012 7.290 7.360 7.210 7.210 2,365 -0.24(-3.22%)
Jun 27, 2012 7.340 7.540 7.340 7.450 15,580 -0.10(-1.32%)
Jun 26, 2012 7.550 7.550 7.550 7.550 613 +0.36(+5.01%)
Jun 25, 2012 7.250 7.250 7.190 7.190 710 -0.21(-2.84%)
Jun 22, 2012 7.500 7.500 7.380 7.400 1,577 -0.11(-1.46%)
Jun 21, 2012 7.511 7.511 7.510 7.510 958 -0.11(-1.44%)
Jun 20, 2012 7.790 7.790 7.590 7.620 5,430 -0.08(-1.04%)
Jun 19, 2012 7.560 7.700 7.560 7.700 996 +0.34(+4.62%)
Jun 18, 2012 7.320 7.360 7.320 7.360 761 +0.20(+2.79%)
Jun 15, 2012 7.060 7.160 7.050 7.160 5,178 +0.07(+0.99%)
Jun 14, 2012 7.000 7.090 7.000 7.090 2,732 +0.04(+0.57%)
Jun 13, 2012 7.060 7.060 7.050 7.050 2,646 -0.04(-0.56%)
Jun 12, 2012 7.110 7.110 7.090 7.090 1,497 +0.10(+1.43%)
Jun 11, 2012 7.100 7.300 6.990 6.990 2,416 +0.04(+0.58%)
Jun 08, 2012 6.950 6.950 6.950 6.950 341 -0.08(-1.14%)
Jun 07, 2012 7.190 7.190 7.030 7.030 1,251 -0.16(-2.23%)
Jun 05, 2012 7.190 7.190 7.190 0 +0.10(+1.41%)
Jun 04, 2012 7.090 7.090 7.090 7.090 328 -0.36(-4.83%)
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.