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
Streaming Delayed 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, 2021 5.815 5.825 5.810 5.810 3,108 +0.14(+2.47%)
May 27, 2021 5.550 5.670 5.550 5.670 636 +0.03(+0.44%)
May 26, 2021 5.520 5.645 5.520 5.645 400 +0.00(+0.09%)
May 24, 2021 5.640 5.640 5.640 0 +0.17(+3.11%)
May 21, 2021 5.550 5.550 5.470 5.470 4,175 -0.24(-4.20%)
May 20, 2021 5.750 5.750 5.710 5.710 950 -0.03(-0.44%)
May 18, 2021 5.735 5.735 5.735 0 +0.25(+4.46%)
May 17, 2021 5.490 5.490 5.490 5.490 268 -0.12(-2.05%)
May 14, 2021 5.605 5.605 5.605 5.605 600 -0.00(-0.09%)
May 13, 2021 5.610 5.610 5.610 5.610 189 +0.03(+0.45%)
May 12, 2021 5.585 5.585 5.585 5.585 533 -0.26(-4.53%)
May 10, 2021 5.850 5.850 5.850 0 +0.34(+6.17%)
May 07, 2021 5.600 5.600 5.500 5.510 2,733 +0.21(+3.96%)
May 05, 2021 5.300 5.300 5.300 0 -0.10(-1.85%)
May 04, 2021 5.400 5.400 5.400 5.400 3,800 +0.10(+1.89%)
Apr 30, 2021 5.300 5.300 5.300 0 +0.00(+0.00%)
Apr 26, 2021 5.300 5.300 5.300 0 +0.55(+11.58%)
Apr 16, 2021 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 09, 2021 4.750 4.750 4.750 0 -0.09(-1.86%)
Apr 08, 2021 4.815 4.930 4.815 4.840 3,008 +0.46(+10.50%)
Apr 05, 2021 4.380 4.380 4.380 0 +0.00(+0.00%)
Mar 30, 2021 4.380 4.380 4.380 0 +0.00(+0.00%)
Mar 29, 2021 4.380 4.380 4.380 80 +0.00(+0.00%)
Mar 26, 2021 4.380 4.380 4.380 27 +0.00(+0.00%)
Mar 24, 2021 4.380 4.380 4.380 0 -0.06(-1.35%)
Mar 22, 2021 4.440 4.440 4.440 0 +0.08(+1.74%)
Mar 19, 2021 4.364 4.364 4.364 41 +0.00(+0.00%)
Mar 18, 2021 4.364 4.364 4.364 4.364 1,783 -0.11(-2.37%)
Mar 15, 2021 4.470 4.470 4.470 0 +0.03(+0.68%)
Mar 12, 2021 4.252 4.480 4.252 4.440 900 -0.08(-1.77%)
Mar 11, 2021 4.560 4.560 4.520 185 -0.04(-0.88%)
Mar 09, 2021 4.560 4.560 4.560 0 +0.16(+3.64%)
Mar 03, 2021 4.400 4.400 4.400 0 +0.18(+4.14%)
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.