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 (%)
Aug 30, 2013 5.670 5.810 5.670 5.810 1,682 +0.14(+2.47%)
Aug 27, 2013 5.670 5.670 5.670 0 -0.10(-1.73%)
Aug 26, 2013 5.770 5.770 5.770 5.770 1,520 +0.12(+2.12%)
Aug 21, 2013 5.650 5.650 5.650 0 -0.18(-3.09%)
Aug 16, 2013 5.830 5.830 5.830 0 -0.07(-1.19%)
Aug 14, 2013 5.900 5.900 5.900 0 -0.08(-1.34%)
Aug 12, 2013 5.980 5.980 5.980 0 +0.67(+12.62%)
Aug 07, 2013 5.310 5.310 5.310 0 -0.08(-1.48%)
Aug 06, 2013 5.500 5.500 5.390 5.390 472 -0.11(-2.00%)
Aug 05, 2013 5.540 5.540 5.500 5.500 2,000 +0.01(+0.18%)
Jul 31, 2013 5.490 5.490 5.490 0 -0.11(-1.96%)
Jul 30, 2013 5.590 5.600 5.590 5.600 900 +0.10(+1.82%)
Jul 29, 2013 5.550 5.590 5.500 5.500 3,632 -0.06(-1.08%)
Jul 26, 2013 5.600 5.600 5.560 5.560 800 -0.08(-1.42%)
Jul 25, 2013 5.640 5.640 5.640 5.640 200 -0.05(-0.88%)
Jul 24, 2013 5.690 5.690 5.690 5.690 460 -0.04(-0.70%)
Jul 23, 2013 5.700 5.730 5.680 5.730 87,457 +0.23(+4.18%)
Jul 22, 2013 5.500 5.500 5.500 5.500 3,012 -0.02(-0.36%)
Jul 19, 2013 5.520 5.520 5.520 5.520 300 +0.09(+1.66%)
Jul 12, 2013 5.430 5.430 5.430 5.430 0 -0.04(-0.73%)
Jul 11, 2013 5.470 5.470 5.470 5.470 227 +0.04(+0.74%)
Jul 09, 2013 5.430 5.430 5.430 0 +0.19(+3.63%)
Jul 05, 2013 5.240 5.240 5.240 5.240 0 +0.09(+1.75%)
Jul 02, 2013 5.150 5.150 5.150 0 -0.12(-2.28%)
Jun 28, 2013 5.270 5.270 5.270 0 -0.13(-2.41%)
Jun 27, 2013 5.400 5.400 5.400 5.400 206 +0.14(+2.66%)
Jun 25, 2013 5.260 5.260 5.260 5.260 206 +0.18(+3.54%)
Jun 21, 2013 5.080 5.080 5.080 5.080 0 -0.05(-0.97%)
Jun 20, 2013 5.130 5.130 5.130 5.130 200 -0.37(-6.73%)
Jun 19, 2013 5.500 5.500 5.500 5.500 947 +0.07(+1.29%)
Jun 17, 2013 5.430 5.430 5.430 947 -0.07(-1.27%)
Jun 13, 2013 5.500 5.500 5.500 5.500 0 +0.11(+2.04%)
Jun 12, 2013 5.440 5.440 5.390 5.390 600 -0.23(-4.09%)
Jun 10, 2013 5.620 5.620 5.620 5.620 0 +0.00(+0.00%)
Jun 07, 2013 5.620 5.620 5.620 5.620 124 +0.03(+0.54%)
Jun 06, 2013 5.590 5.590 5.590 5.590 300 -0.03(-0.53%)
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.