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 (%)
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%)
Sep 01, 2010 10.50 10.50 10.50 0 +0.08(+0.77%)
Aug 30, 2010 10.42 10.42 10.42 0 +0.12(+1.17%)
Aug 27, 2010 10.30 10.30 10.30 10.30 130 -0.20(-1.90%)
Aug 25, 2010 10.50 10.50 10.50 0 +0.09(+0.86%)
Aug 24, 2010 10.41 10.41 10.41 10.41 3,900 -0.15(-1.42%)
Aug 20, 2010 10.56 10.56 10.56 0 -0.21(-1.95%)
Aug 19, 2010 10.77 10.77 10.77 10.77 500 -0.11(-1.01%)
Aug 18, 2010 10.81 10.88 10.81 10.88 904 +0.40(+3.82%)
Aug 17, 2010 10.40 10.48 10.40 10.48 463 +0.32(+3.15%)
Aug 16, 2010 10.33 10.33 10.16 10.16 5,239 -0.28(-2.68%)
Aug 11, 2010 10.44 10.44 10.44 0 -0.04(-0.38%)
Aug 04, 2010 10.48 10.48 10.48 0 +0.25(+2.44%)
Jul 28, 2010 10.23 10.23 10.23 0 +0.27(+2.71%)
Jul 26, 2010 9.960 9.960 9.960 0 -0.05(-0.50%)
Jul 22, 2010 10.01 10.01 10.01 0 +0.45(+4.71%)
Jul 21, 2010 9.560 9.560 9.560 9.560 110 +0.31(+3.35%)
Jul 16, 2010 9.250 9.250 9.250 0 -0.10(-1.07%)
Jul 15, 2010 9.530 9.530 9.350 9.350 1,703 -0.34(-3.51%)
Jul 14, 2010 9.630 9.690 9.630 9.690 3,000 -0.06(-0.62%)
Jul 13, 2010 9.630 9.750 9.630 9.750 609 +0.33(+3.50%)
Jul 07, 2010 9.420 9.420 9.420 0 -0.22(-2.28%)
Jul 06, 2010 9.610 9.640 9.610 9.640 700 +0.58(+6.40%)
Jul 02, 2010 9.060 9.060 9.060 9.060 100 -0.39(-4.13%)
Jun 30, 2010 9.450 9.450 9.450 0 -0.25(-2.58%)
Jun 24, 2010 9.700 9.700 9.700 0 +0.06(+0.62%)
Jun 23, 2010 9.640 9.640 9.640 9.640 210 +0.75(+8.44%)
Jun 14, 2010 8.890 8.890 8.890 0 +0.16(+1.83%)
Jun 02, 2010 8.730 8.730 8.730 8.730 0 -0.08(-0.91%)
Jun 01, 2010 8.810 8.810 8.810 8.810 500 -0.19(-2.11%)
May 28, 2010 9.000 9.000 9.000 9.000 9,272 +0.19(+2.16%)
May 27, 2010 8.810 8.810 8.810 8.810 8,000 +0.50(+6.02%)
May 26, 2010 8.310 8.310 8.310 8.310 4,400 +0.21(+2.59%)
May 25, 2010 8.110 8.120 8.080 8.100 7,000 -0.53(-6.14%)
May 24, 2010 8.570 8.750 8.570 8.630 13,757 +0.38(+4.61%)
May 21, 2010 8.150 8.250 8.100 8.250 35,342 -0.08(-0.96%)
May 20, 2010 8.290 8.330 8.150 8.330 1,965 -0.44(-5.02%)
May 18, 2010 8.770 8.770 8.770 0 +0.10(+1.15%)
May 14, 2010 8.670 8.670 8.670 0 -1.33(-13.30%)
May 10, 2010 10.00 10.00 10.00 10.00 6,980 +0.51(+5.37%)
May 06, 2010 9.490 9.490 9.490 9.490 0 -0.48(-4.81%)
May 05, 2010 9.970 9.970 9.970 9.970 500 -0.03(-0.30%)
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.