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, 2020 4.870 4.870 4.870 0 -0.05(-1.02%)
May 26, 2020 4.920 4.920 4.920 0 +0.00(+0.00%)
May 13, 2020 4.920 4.920 4.920 0 +0.00(+0.00%)
May 08, 2020 4.920 4.920 4.920 0 +0.00(+0.00%)
May 01, 2020 4.920 4.920 4.920 0 +0.02(+0.41%)
Apr 27, 2020 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 23, 2020 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 21, 2020 4.900 4.900 4.900 0 -0.16(-3.16%)
Apr 17, 2020 5.060 5.060 5.060 0 +0.16(+3.27%)
Apr 16, 2020 4.900 4.900 4.900 48 +0.00(+0.00%)
Apr 02, 2020 4.900 4.900 4.900 0 -0.51(-9.43%)
Mar 31, 2020 5.410 5.410 5.410 0 +0.16(+3.05%)
Mar 30, 2020 4.890 5.250 4.890 5.250 15,130 +0.31(+6.28%)
Mar 27, 2020 5.112 5.112 4.940 4.940 600 -0.44(-8.18%)
Mar 26, 2020 5.190 5.190 5.380 1,097 +0.19(+3.66%)
Mar 24, 2020 5.190 5.190 5.190 0 -0.15(-2.84%)
Mar 18, 2020 5.341 5.341 5.341 0 +0.00(+0.00%)
Mar 17, 2020 5.165 5.165 5.341 257,001 +0.18(+3.42%)
Mar 13, 2020 5.165 5.165 5.165 0 -0.48(-8.58%)
Mar 12, 2020 5.650 5.650 5.650 35 +0.00(+0.00%)
Mar 11, 2020 5.650 5.650 5.650 20 +0.00(+0.00%)
Feb 28, 2020 5.650 5.650 5.650 0 -0.38(-6.23%)
Feb 21, 2020 6.025 6.025 6.025 0 +0.00(+0.00%)
Feb 11, 2020 6.025 6.025 6.025 0 +0.43(+7.59%)
Feb 03, 2020 5.600 5.600 5.600 0 -0.82(-12.77%)
Jan 29, 2020 6.420 6.420 6.420 0 +0.00(+0.00%)
Jan 27, 2020 6.420 6.420 6.420 0 +0.00(+0.00%)
Jan 22, 2020 6.420 6.420 6.420 0 -0.19(-2.87%)
Jan 17, 2020 6.610 6.610 6.610 0 +0.00(+0.00%)
Jan 13, 2020 6.610 6.610 6.610 0 +0.00(+0.00%)
Jan 09, 2020 6.610 6.610 6.610 0 -0.01(-0.15%)
Jan 07, 2020 6.620 6.620 6.620 0 +0.00(+0.00%)
Dec 30, 2019 6.620 6.620 6.620 0 -0.08(-1.19%)
Dec 27, 2019 6.820 6.820 6.620 6.700 18,700 -0.04(-0.59%)
Dec 26, 2019 6.740 6.740 6.740 4 +0.00(+0.00%)
Dec 24, 2019 6.740 6.740 6.740 6.740 2,400 +0.17(+2.51%)
Dec 20, 2019 6.575 6.575 6.575 0 +0.12(+1.94%)
Dec 19, 2019 6.450 6.450 6.450 6.450 1,102 -0.08(-1.23%)
Dec 18, 2019 6.530 6.530 6.530 6.530 357 +0.16(+2.49%)
Dec 12, 2019 6.372 6.372 6.372 0 +0.12(+1.94%)
Dec 11, 2019 6.220 6.250 6.220 6.250 21,888 -0.10(-1.57%)
Dec 10, 2019 6.350 6.350 6.350 6.350 149 -0.16(-2.46%)
Dec 09, 2019 6.385 6.510 6.385 6.510 200 +0.33(+5.42%)
Dec 05, 2019 6.176 6.176 6.176 0 -0.31(-4.85%)
Dec 04, 2019 6.490 6.490 6.490 6.490 1,395 +0.19(+3.02%)
Dec 02, 2019 6.300 6.300 6.300 0 +0.04(+0.64%)
Nov 29, 2019 6.260 6.260 6.260 55 +0.00(+0.00%)
Nov 22, 2019 6.260 6.260 6.260 0 -0.22(-3.40%)
Nov 21, 2019 6.480 6.480 6.480 6.480 5,312 +0.01(+0.15%)
Nov 13, 2019 6.470 6.470 6.470 0 +0.01(+0.15%)
Nov 07, 2019 6.460 6.460 6.460 0 +0.00(+0.00%)
Oct 31, 2019 6.460 6.460 6.460 0 +0.00(+0.00%)
Oct 29, 2019 6.460 6.460 6.460 0 +0.00(+0.00%)
Oct 24, 2019 6.460 6.460 6.460 0 +0.25(+4.03%)
Sep 30, 2019 6.210 6.210 6.210 0 -0.06(-0.93%)
Sep 27, 2019 6.268 6.268 6.268 10 +0.00(+0.00%)
Sep 26, 2019 6.268 6.268 6.268 6.268 575 -0.11(-1.76%)
Sep 12, 2019 6.380 6.380 6.380 0 +0.28(+4.59%)
Sep 06, 2019 6.100 6.100 6.100 0 +0.00(+0.00%)
Sep 05, 2019 6.245 6.245 6.100 6.100 1,080 +0.36(+6.36%)
Sep 03, 2019 5.735 5.735 5.735 0 +0.00(+0.00%)
Aug 27, 2019 5.735 5.735 5.735 0 -0.15(-2.63%)
Aug 23, 2019 5.890 5.890 5.890 0 +0.00(+0.00%)
Aug 22, 2019 5.890 5.890 5.890 5.890 1,250 +0.03(+0.60%)
Aug 21, 2019 5.855 5.855 5.855 5.855 116 -0.21(-3.54%)
Aug 13, 2019 6.070 6.070 6.070 0 +0.07(+1.17%)
Aug 12, 2019 6.000 6.000 6.000 6.000 400 -0.17(-2.76%)
Aug 09, 2019 6.170 6.170 6.170 53 +0.00(+0.00%)
Aug 05, 2019 6.170 6.170 6.170 0 -0.47(-7.08%)
Aug 01, 2019 6.640 6.640 6.640 0 +0.00(+0.00%)
Jul 30, 2019 6.640 6.640 6.640 0 +0.00(+0.00%)
Jul 24, 2019 6.640 6.640 6.640 0 -0.02(-0.30%)
Jul 18, 2019 6.660 6.660 6.660 0 -0.19(-2.77%)
Jul 10, 2019 6.850 6.850 6.850 0 -0.55(-7.43%)
Jul 01, 2019 7.400 7.400 7.400 0 +0.20(+2.71%)
Jun 28, 2019 7.205 7.205 7.205 7.205 400 +0.46(+6.90%)
Jun 07, 2019 6.740 6.740 6.740 0 -0.08(-1.10%)
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.