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 28, 2019 6.620 6.620 6.620 0 -0.59(-8.18%)
May 23, 2019 7.210 7.210 7.210 0 +0.00(+0.00%)
May 22, 2019 7.210 7.210 7.210 0 +0.00(+0.00%)
May 15, 2019 7.210 7.210 7.210 0 +0.00(+0.00%)
May 09, 2019 7.210 7.210 7.210 0 +0.00(+0.00%)
May 08, 2019 7.210 7.210 7.210 50 +0.00(+0.00%)
Apr 26, 2019 7.210 7.210 7.210 0 -0.26(-3.55%)
Apr 25, 2019 7.475 7.475 7.475 7.475 1,844 +0.07(+1.01%)
Apr 24, 2019 7.400 7.400 7.400 1 +0.00(+0.00%)
Apr 15, 2019 7.400 7.400 7.400 0 +0.00(+0.00%)
Apr 11, 2019 7.400 7.400 7.400 0 -0.17(-2.25%)
Apr 01, 2019 7.570 7.570 7.570 0 +0.21(+2.92%)
Mar 25, 2019 7.355 7.355 7.355 0 -0.28(-3.64%)
Mar 13, 2019 7.633 7.633 7.633 0 +0.00(+0.00%)
Feb 27, 2019 7.633 7.633 7.633 7.633 100 -0.07(-0.94%)
Feb 25, 2019 7.705 7.705 7.705 0 +0.29(+3.98%)
Feb 22, 2019 7.410 7.410 7.410 2 +0.00(+0.00%)
Feb 01, 2019 7.410 7.410 7.410 0 +0.03(+0.41%)
Jan 22, 2019 7.380 7.380 7.380 0 -0.44(-5.57%)
Jan 18, 2019 7.815 7.815 7.815 881 +0.00(+0.00%)
Jan 17, 2019 7.815 7.815 7.815 3 +0.00(+0.00%)
Jan 15, 2019 7.815 7.815 7.815 0 +0.08(+0.97%)
Jan 11, 2019 7.740 7.740 7.740 0 +0.06(+0.78%)
Jan 10, 2019 7.680 7.680 7.680 3 +0.00(+0.00%)
Jan 09, 2019 7.680 7.680 7.680 3 +0.00(+0.00%)
Jan 04, 2019 7.680 7.680 7.680 0 +0.00(+0.00%)
Dec 31, 2018 7.680 7.680 7.680 0 -0.24(-3.03%)
Dec 27, 2018 7.920 7.920 7.920 0 -0.02(-0.25%)
Dec 26, 2018 7.940 7.940 7.940 7.940 629 +0.24(+3.12%)
Dec 21, 2018 7.700 7.700 7.700 0 -0.37(-4.58%)
Dec 20, 2018 8.070 8.070 8.070 8.070 3,241 -0.07(-0.86%)
Dec 17, 2018 8.140 8.140 8.140 0 -0.11(-1.33%)
Dec 10, 2018 8.250 8.250 8.250 0 +0.15(+1.85%)
Dec 04, 2018 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 30, 2018 8.100 8.100 8.100 0 +0.15(+1.89%)
Nov 28, 2018 7.950 7.950 7.950 0 +0.19(+2.45%)
Nov 19, 2018 7.760 7.760 7.760 0 -0.14(-1.77%)
Nov 16, 2018 7.900 7.900 7.900 7.900 500 +0.14(+1.80%)
Nov 08, 2018 7.760 7.760 7.760 0 +0.00(+0.00%)
Nov 07, 2018 7.650 7.760 7.650 7.760 6,400 +0.36(+4.86%)
Oct 29, 2018 7.400 7.400 7.400 0 +0.18(+2.49%)
Oct 18, 2018 7.220 7.220 7.220 0 +0.11(+1.55%)
Oct 15, 2018 7.110 7.110 7.110 0 -0.60(-7.78%)
Oct 09, 2018 7.710 7.710 7.710 0 +0.00(+0.00%)
Oct 03, 2018 7.710 7.710 7.710 0 +0.14(+1.85%)
Oct 02, 2018 7.570 7.570 7.570 7.570 200 +0.15(+2.02%)
Sep 28, 2018 7.420 7.420 7.420 0 +0.35(+4.95%)
Sep 26, 2018 7.070 7.070 7.070 0 -0.24(-3.30%)
Sep 21, 2018 7.311 7.311 7.311 0 +0.40(+5.80%)
Sep 13, 2018 6.910 6.910 6.910 0 +0.00(+0.00%)
Sep 11, 2018 6.910 6.910 6.910 0 -0.17(-2.33%)
Sep 04, 2018 7.075 7.075 7.075 0 -0.04(-0.49%)
Aug 31, 2018 7.110 7.110 7.110 0 +0.31(+4.56%)
Aug 29, 2018 6.800 6.800 6.800 0 -0.26(-3.72%)
Aug 23, 2018 7.062 7.062 7.062 0 +0.00(+0.00%)
Aug 22, 2018 7.062 7.062 7.062 7.062 1,424 +0.01(+0.18%)
Aug 21, 2018 7.050 7.050 7.050 8 +0.00(+0.00%)
Aug 16, 2018 7.050 7.050 7.050 0 +0.12(+1.66%)
Aug 14, 2018 6.935 6.935 6.935 0 +0.00(+0.00%)
Aug 13, 2018 6.780 6.935 6.780 6.935 12,556 -0.02(-0.22%)
Aug 09, 2018 6.950 6.950 6.950 0 +0.00(+0.00%)
Aug 08, 2018 6.950 6.950 6.950 6.950 100 +0.07(+1.02%)
Aug 02, 2018 6.880 6.880 6.880 0 -0.22(-3.10%)
Aug 01, 2018 7.074 7.100 7.074 7.100 731 +0.05(+0.71%)
Jul 30, 2018 7.050 7.050 7.050 0 +0.20(+2.92%)
Jul 27, 2018 6.850 6.850 6.850 6.850 14,400 +0.03(+0.44%)
Jul 25, 2018 6.820 6.820 6.820 0 +0.04(+0.59%)
Jul 24, 2018 6.660 6.780 6.660 6.780 420 +0.06(+0.89%)
Jul 18, 2018 6.720 6.720 6.720 0 -0.13(-1.90%)
Jul 17, 2018 6.850 6.850 6.850 6.850 646 -0.05(-0.72%)
Jul 16, 2018 6.900 6.900 6.900 6.900 114 +0.11(+1.62%)
Jul 05, 2018 6.790 6.790 6.790 0 -0.26(-3.69%)
Jun 28, 2018 7.050 7.050 7.050 0 +0.02(+0.28%)
Jun 27, 2018 6.830 7.130 6.800 7.030 34,533 +0.06(+0.79%)
Jun 25, 2018 6.975 6.975 6.975 0 +0.17(+2.57%)
Jun 21, 2018 6.800 6.800 6.800 0 -0.17(-2.44%)
Jun 20, 2018 6.970 6.970 6.970 6.970 7,541 -0.15(-2.11%)
Jun 18, 2018 7.120 7.120 7.120 90 -0.18(-2.47%)
Jun 15, 2018 7.420 7.420 7.300 137,750 -0.12(-1.62%)
Jun 14, 2018 7.380 7.420 7.380 7.420 325,732 +0.02(+0.27%)
Jun 13, 2018 7.400 7.400 7.400 7.400 110 -0.20(-2.63%)
Jun 06, 2018 7.600 7.600 7.600 0 +0.20(+2.70%)
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.