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 (%)
Dec 30, 2011 8.980 8.990 8.980 8.990 2,613 -0.01(-0.11%)
Dec 29, 2011 9.040 9.040 9.000 9.000 20,567 +0.28(+3.21%)
Dec 28, 2011 8.900 8.900 8.720 8.720 2,539 +0.01(+0.11%)
Dec 27, 2011 8.710 8.920 8.710 8.710 1,863 -0.02(-0.23%)
Dec 23, 2011 8.750 8.750 8.730 8.730 829 +0.17(+1.99%)
Dec 21, 2011 8.620 8.750 8.530 8.560 2,077 -0.06(-0.70%)
Dec 20, 2011 8.510 8.620 8.500 8.620 6,901 +0.23(+2.74%)
Dec 19, 2011 8.470 8.660 8.390 8.390 42,093 -0.15(-1.76%)
Dec 16, 2011 8.580 8.580 8.540 8.540 22,322 +0.05(+0.59%)
Dec 15, 2011 8.490 8.510 8.470 8.490 3,112 +0.06(+0.71%)
Dec 14, 2011 8.500 8.500 8.430 8.430 691 -0.10(-1.17%)
Dec 13, 2011 8.570 8.570 8.530 8.530 534 +0.14(+1.67%)
Dec 12, 2011 8.600 8.600 8.390 8.390 1,073 -0.28(-3.23%)
Dec 09, 2011 8.670 8.670 8.670 8.670 1,799 +0.07(+0.81%)
Dec 08, 2011 8.700 8.700 8.600 8.600 1,644 -0.25(-2.82%)
Dec 07, 2011 8.860 8.860 8.850 8.850 715 +0.04(+0.45%)
Dec 06, 2011 8.950 8.950 8.800 8.810 1,237 -0.14(-1.56%)
Dec 05, 2011 8.990 8.990 8.950 8.950 768 -0.06(-0.67%)
Dec 02, 2011 9.160 9.160 9.010 9.010 1,160 -0.19(-2.07%)
Dec 01, 2011 9.200 9.200 9.200 9.200 1,168 -0.20(-2.13%)
Nov 30, 2011 9.270 9.400 9.140 9.400 1,949 +0.68(+7.80%)
Nov 29, 2011 8.720 8.720 8.720 8.720 3,033 +0.12(+1.40%)
Nov 28, 2011 8.550 8.810 8.550 8.600 3,991 +0.18(+2.14%)
Nov 25, 2011 8.420 8.480 8.420 8.420 7,599 +0.03(+0.36%)
Nov 23, 2011 8.390 8.390 8.390 8.390 503 -0.23(-2.67%)
Nov 22, 2011 8.580 8.620 8.580 8.620 556 -0.18(-2.05%)
Nov 21, 2011 8.490 8.800 8.490 8.800 4,153 -0.15(-1.68%)
Nov 18, 2011 9.120 9.120 8.950 8.950 1,445 +0.08(+0.90%)
Nov 17, 2011 9.020 9.100 8.870 8.870 1,661 -0.15(-1.66%)
Nov 16, 2011 9.020 9.260 9.020 9.020 538 -0.47(-4.95%)
Nov 15, 2011 9.330 9.490 9.330 9.490 3,150 +0.16(+1.71%)
Nov 14, 2011 9.390 9.390 9.330 9.330 772 +0.09(+0.97%)
Nov 11, 2011 9.390 9.390 9.240 9.240 522 +0.21(+2.33%)
Nov 10, 2011 9.030 9.030 9.030 9.030 108 -0.17(-1.85%)
Nov 09, 2011 9.270 9.350 9.100 9.200 5,138 -0.04(-0.43%)
Nov 08, 2011 9.480 9.480 9.240 9.240 545 -0.06(-0.65%)
Nov 07, 2011 9.280 9.300 9.170 9.300 1,253 +0.25(+2.76%)
Nov 04, 2011 9.290 9.290 9.050 9.050 244 -0.06(-0.66%)
Nov 03, 2011 9.000 9.110 8.930 9.110 10,497 +0.11(+1.22%)
Nov 02, 2011 8.760 9.000 8.760 9.000 3,809 +0.54(+6.38%)
Nov 01, 2011 8.730 8.730 8.460 8.460 616 -0.77(-8.34%)
Oct 31, 2011 9.010 9.230 9.010 9.230 267 -0.08(-0.86%)
Oct 28, 2011 9.300 9.490 9.300 9.310 4,082 +0.29(+3.22%)
Oct 27, 2011 8.950 9.200 8.950 9.020 3,358 +0.47(+5.50%)
Oct 26, 2011 8.730 8.730 8.550 8.550 300 +0.22(+2.64%)
Oct 25, 2011 8.380 8.380 8.330 8.330 1,780 +0.36(+4.52%)
Oct 24, 2011 8.100 8.100 7.970 7.970 1,653 +0.30(+3.91%)
Oct 21, 2011 7.870 7.870 7.670 7.670 861 -0.16(-2.04%)
Oct 20, 2011 7.830 7.830 7.830 7.830 127 -0.22(-2.73%)
Oct 19, 2011 8.050 8.050 8.050 8.050 290 -0.12(-1.47%)
Oct 18, 2011 8.030 8.170 8.030 8.170 608 -0.66(-7.47%)
Oct 17, 2011 9.120 9.120 8.830 8.830 2,219 +0.37(+4.37%)
Oct 14, 2011 8.470 8.630 8.460 8.460 768 -0.20(-2.31%)
Oct 13, 2011 8.780 8.780 8.660 8.660 608 +0.41(+4.97%)
Oct 12, 2011 8.250 8.250 8.250 8.250 100 -0.07(-0.84%)
Oct 11, 2011 8.320 8.320 8.030 8.320 697 +0.37(+4.65%)
Oct 10, 2011 7.950 7.950 7.950 7.950 375 +0.11(+1.40%)
Oct 07, 2011 7.840 7.840 7.820 7.840 1,242 +0.61(+8.44%)
Oct 06, 2011 7.180 7.230 7.180 7.230 356 +0.17(+2.41%)
Oct 05, 2011 7.000 7.060 6.750 7.060 2,795 +0.21(+3.07%)
Oct 04, 2011 6.510 6.850 6.510 6.850 1,203 -0.14(-2.00%)
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.