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
Streaming Delayed 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 (%)
Aug 31, 2011 10.25 10.27 10.03 10.03 5,749 +0.40(+4.15%)
Aug 30, 2011 9.860 9.860 9.630 9.630 3,652 +0.05(+0.52%)
Aug 29, 2011 9.710 9.710 9.580 9.580 581 +0.22(+2.35%)
Aug 26, 2011 9.480 9.480 9.360 9.360 296 -0.04(-0.43%)
Aug 25, 2011 9.400 9.400 9.400 9.400 544 +0.03(+0.32%)
Aug 24, 2011 9.520 9.560 9.370 9.370 953 -0.39(-4.00%)
Aug 23, 2011 9.490 9.760 9.460 9.760 2,015 +0.44(+4.72%)
Aug 22, 2011 9.200 9.320 9.200 9.320 1,359 -0.32(-3.32%)
Aug 19, 2011 9.440 9.640 9.440 9.640 484 +0.50(+5.47%)
Aug 18, 2011 9.240 9.320 9.140 9.140 980 -0.21(-2.25%)
Aug 17, 2011 9.550 9.550 9.350 9.350 499 +0.11(+1.19%)
Aug 16, 2011 9.200 9.410 9.200 9.240 2,173 -0.36(-3.75%)
Aug 15, 2011 9.370 9.600 9.370 9.600 880 +0.47(+5.15%)
Aug 12, 2011 9.060 9.200 8.960 9.130 4,039 +0.15(+1.67%)
Aug 11, 2011 8.760 8.980 8.530 8.980 2,330 +0.32(+3.70%)
Aug 10, 2011 8.760 8.920 8.660 8.660 2,767 -0.45(-4.94%)
Aug 09, 2011 8.580 9.110 8.490 9.110 6,635 +0.11(+1.22%)
Aug 08, 2011 9.230 9.250 9.000 9.000 77,522 -0.66(-6.83%)
Aug 05, 2011 9.260 9.700 9.260 9.660 9,726 -0.27(-2.72%)
Aug 04, 2011 10.29 10.29 9.930 9.930 176,680 -0.47(-4.52%)
Aug 03, 2011 10.40 10.40 10.40 10.40 1,000 -0.25(-2.35%)
Aug 02, 2011 10.65 10.65 10.65 10.65 200 -0.34(-3.09%)
Jul 27, 2011 10.99 10.99 10.99 0 -0.05(-0.45%)
Jul 25, 2011 11.04 11.04 11.04 0 -0.06(-0.54%)
Jul 22, 2011 10.87 11.10 10.87 11.10 3,044 +0.02(+0.18%)
Jul 19, 2011 11.08 11.08 11.08 11.08 0 -0.90(-7.51%)
Jul 15, 2011 11.98 11.98 11.98 0 +0.13(+1.10%)
Jul 14, 2011 11.85 11.85 11.85 11.85 1,200 -0.10(-0.84%)
Jul 13, 2011 11.95 11.95 11.95 11.95 200 +0.14(+1.19%)
Jul 12, 2011 11.81 11.81 11.81 11.81 165 -0.34(-2.80%)
Jul 11, 2011 12.15 12.15 12.15 12.15 206 -0.25(-2.02%)
Jul 08, 2011 12.38 12.40 12.38 12.40 10,787 -0.06(-0.48%)
Jul 07, 2011 12.70 12.70 12.46 12.46 270 +0.08(+0.65%)
Jul 06, 2011 12.38 12.42 12.38 12.38 6,751 -0.18(-1.43%)
Jul 05, 2011 12.56 12.56 12.56 12.56 2,000 +0.06(+0.48%)
Jul 01, 2011 12.50 12.50 12.50 12.50 200 +0.05(+0.40%)
Jun 30, 2011 12.45 12.45 12.45 12.45 1,000 +0.71(+6.05%)
Jun 27, 2011 11.74 11.74 11.74 0 +0.49(+4.36%)
Jun 23, 2011 11.25 11.25 11.25 0 -0.28(-2.43%)
Jun 22, 2011 11.56 11.56 11.53 11.53 1,000 -0.77(-6.26%)
Jun 15, 2011 12.30 12.30 12.30 0 -0.22(-1.76%)
Jun 14, 2011 12.50 12.52 12.50 12.52 1,772 +0.24(+1.95%)
Jun 13, 2011 12.28 12.28 12.28 12.28 342 -0.71(-5.47%)
Jun 10, 2011 12.99 12.99 12.99 12.99 1,839 -0.76(-5.53%)
Jun 08, 2011 13.75 13.75 13.75 0 -0.30(-2.14%)
Jun 07, 2011 14.05 14.05 14.05 14.05 600 +0.15(+1.08%)
Jun 06, 2011 13.90 13.90 13.90 13.90 1,300 +0.14(+1.02%)
May 27, 2011 13.76 13.76 13.76 0 +0.04(+0.29%)
May 23, 2011 13.72 13.72 13.72 0 -0.85(-5.83%)
May 19, 2011 14.57 14.57 14.57 14.57 0 +0.84(+6.12%)
May 13, 2011 13.73 13.73 13.73 0 -0.10(-0.72%)
May 11, 2011 13.83 13.83 13.83 0 -1.29(-8.53%)
Apr 27, 2011 15.12 15.12 15.12 0 +0.02(+0.13%)
Apr 26, 2011 15.10 15.10 15.10 15.10 609 +0.25(+1.68%)
Apr 18, 2011 14.85 14.85 14.85 0 -0.31(-2.04%)
Apr 08, 2011 15.16 15.16 15.16 15.16 0 -0.21(-1.37%)
Apr 07, 2011 15.37 15.37 15.37 15.37 500 +0.51(+3.43%)
Apr 06, 2011 14.86 14.86 14.86 14.86 800 +0.27(+1.85%)
Apr 04, 2011 14.59 14.59 14.59 14.59 0 +0.32(+2.24%)
Apr 01, 2011 14.27 14.27 14.27 14.27 350 +0.30(+2.15%)
Mar 31, 2011 13.97 13.97 13.97 13.97 272 +0.39(+2.87%)
Mar 29, 2011 13.58 13.58 13.58 13.58 0 +0.07(+0.52%)
Mar 28, 2011 13.51 13.51 13.51 13.51 4,890 +0.13(+0.97%)
Mar 25, 2011 13.42 13.55 13.38 13.38 2,125 -0.17(-1.25%)
Mar 24, 2011 13.55 13.55 13.55 13.55 300 -0.12(-0.88%)
Mar 16, 2011 13.67 13.67 13.67 0 -0.16(-1.16%)
Mar 14, 2011 13.83 13.83 13.83 13.83 0 +0.36(+2.67%)
Mar 10, 2011 13.47 13.47 13.47 13.47 0 -0.37(-2.67%)
Mar 09, 2011 13.84 13.84 13.84 13.84 1,163 -0.16(-1.14%)
Mar 08, 2011 14.00 14.00 14.00 14.00 400 +0.11(+0.79%)
Mar 04, 2011 13.89 13.89 13.89 13.89 0 +0.53(+3.97%)
Mar 01, 2011 13.36 13.36 13.36 13.36 0 +0.21(+1.60%)
Feb 28, 2011 12.97 13.15 12.97 13.15 2,086 +0.48(+3.79%)
Feb 23, 2011 12.67 12.67 12.67 0 -0.23(-1.78%)
Feb 15, 2011 12.90 12.90 12.90 0 -0.49(-3.66%)
Feb 04, 2011 13.39 13.39 13.39 0 -0.30(-2.19%)
Jan 28, 2011 13.69 13.69 13.69 0 +0.00(+0.00%)
Jan 26, 2011 13.69 13.69 13.69 0 +0.87(+6.79%)
Jan 24, 2011 12.82 12.82 12.82 0 -0.45(-3.39%)
Jan 11, 2011 13.27 13.27 13.27 0 +0.24(+1.84%)
Jan 10, 2011 13.03 13.03 13.03 13.03 360 -0.03(-0.23%)
Jan 04, 2011 13.06 13.06 13.06 0 +0.04(+0.31%)
Jan 03, 2011 13.02 13.02 13.02 13.02 500 +0.33(+2.60%)
Dec 30, 2010 12.69 12.69 12.69 0 +0.41(+3.34%)
Dec 27, 2010 12.28 12.28 12.28 0 -0.19(-1.52%)
Dec 23, 2010 12.47 12.47 12.47 12.47 826 +0.17(+1.38%)
Dec 20, 2010 12.30 12.30 12.30 0 -0.07(-0.57%)
Dec 15, 2010 12.37 12.37 12.37 0 +0.06(+0.49%)
Dec 13, 2010 12.31 12.31 12.31 12.31 2,179 -0.13(-1.05%)
Dec 09, 2010 12.44 12.44 12.44 0 -0.32(-2.51%)
Dec 08, 2010 12.76 12.76 12.76 12.76 200 -0.07(-0.55%)
Dec 03, 2010 12.83 12.83 12.83 390 -0.42(-3.17%)
Dec 02, 2010 13.25 13.25 13.25 13.25 173 +0.22(+1.69%)
Dec 01, 2010 12.95 13.06 12.95 13.03 2,599 +0.28(+2.20%)
Nov 29, 2010 12.75 12.75 12.75 12.75 0 -0.08(-0.62%)
Nov 26, 2010 12.83 12.83 12.83 12.83 435 -0.64(-4.75%)
Nov 19, 2010 13.47 13.47 13.47 13.47 0 +0.31(+2.36%)
Nov 16, 2010 13.16 13.16 13.16 13.16 0 -0.63(-4.57%)
Nov 15, 2010 13.79 13.79 13.79 13.79 200 -0.66(-4.57%)
Nov 11, 2010 14.45 14.45 14.45 14.45 0 +0.18(+1.26%)
Nov 10, 2010 14.27 14.27 14.27 14.27 200 -0.25(-1.72%)
Nov 09, 2010 14.52 14.52 14.52 14.52 200 +1.15(+8.60%)
Oct 29, 2010 13.37 13.37 13.37 0 -0.14(-1.04%)
Oct 19, 2010 13.51 13.51 13.51 0 +1.14(+9.22%)
Oct 14, 2010 12.37 12.37 12.37 0 +0.58(+4.92%)
Oct 07, 2010 11.79 11.79 11.79 0 +0.01(+0.08%)
Oct 05, 2010 11.78 11.78 11.78 0 +0.12(+1.03%)
Oct 04, 2010 11.66 11.66 11.66 11.66 2,000 +0.35(+3.09%)
Oct 01, 2010 11.31 11.31 11.31 11.31 1,300 +0.02(+0.18%)
Sep 29, 2010 11.29 11.29 11.29 0 -0.26(-2.25%)
Sep 24, 2010 11.55 11.55 11.55 0 -0.03(-0.26%)
Sep 20, 2010 11.58 11.58 11.58 0 +0.48(+4.32%)
Sep 15, 2010 11.10 11.10 11.10 0 +0.05(+0.45%)
Sep 13, 2010 11.05 11.05 11.05 0 +0.06(+0.55%)
Sep 07, 2010 10.99 10.99 10.99 0 +0.49(+4.67%)
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.