Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citic Ltd (OP: CTPCF )

0.8767 UNCHANGED
Last Price Updated: 12:49 PM EDT, Apr 23, 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 (%)
Sep 30, 2009 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 29, 2009 2.600 2.600 2.600 2.600 1,000 +0.05(+1.96%)
Sep 28, 2009 2.700 2.700 2.550 2.550 2,000 -0.25(-8.93%)
Sep 24, 2009 2.800 2.800 2.800 0 -0.03(-1.06%)
Sep 23, 2009 2.830 2.830 2.830 2.830 3,000 +0.00(+0.00%)
Sep 22, 2009 2.830 2.830 2.830 2.830 1,100 +0.08(+2.91%)
Sep 08, 2009 2.750 2.750 2.750 0 -0.10(-3.51%)
Aug 28, 2009 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 24, 2009 2.850 2.850 2.850 0 -0.03(-1.04%)
Aug 18, 2009 2.880 2.880 2.880 2.880 4,700 +0.03(+1.05%)
Aug 12, 2009 2.850 2.850 2.850 2.850 0 -0.05(-1.72%)
Aug 11, 2009 2.900 2.920 2.900 2.900 7,200 +0.00(+0.00%)
Aug 10, 2009 2.900 2.900 2.900 2.900 2,000 -0.05(-1.69%)
Aug 06, 2009 2.950 2.950 2.950 0 +0.10(+3.51%)
Aug 05, 2009 2.850 2.850 2.850 2.850 2,000 +0.03(+1.06%)
Jul 31, 2009 2.820 2.820 2.820 0 +0.47(+20.00%)
Jul 29, 2009 2.350 2.350 2.350 0 -0.05(-2.08%)
Jul 28, 2009 2.400 2.400 2.400 2.400 1,000 -0.10(-4.00%)
Jul 27, 2009 2.500 2.500 2.500 2.500 1,000 +0.07(+2.88%)
Jul 24, 2009 2.430 2.430 2.430 2.430 1,000 +0.13(+5.65%)
Jul 22, 2009 2.300 2.300 2.300 0 +0.28(+13.86%)
Jul 15, 2009 2.020 2.020 2.020 0 +0.02(+1.00%)
Jul 01, 2009 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 30, 2009 2.000 2.000 2.000 2.000 3,000 +0.15(+8.11%)
Jun 25, 2009 1.850 1.850 1.850 1.850 0 -0.02(-1.07%)
Jun 23, 2009 1.870 1.870 1.870 1.870 0 -0.23(-10.95%)
Jun 11, 2009 2.100 2.100 2.100 0 -0.10(-4.55%)
Jun 02, 2009 2.200 2.200 2.200 2.200 0 -0.08(-3.51%)
May 29, 2009 2.280 2.280 2.280 0 +0.13(+6.05%)
May 26, 2009 2.150 2.150 2.150 0 +0.37(+20.79%)
May 07, 2009 1.780 1.780 1.780 1.780 0 +0.18(+11.25%)
May 04, 2009 1.600 1.600 1.600 1.600 0 +0.17(+11.89%)
Apr 30, 2009 1.430 1.430 1.430 1.430 0 +0.01(+0.70%)
Apr 29, 2009 1.420 1.420 1.420 1.420 2,000 -0.18(-11.25%)
Apr 24, 2009 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 20, 2009 1.600 1.600 1.600 0 +0.09(+5.96%)
Apr 17, 2009 1.510 1.510 1.510 1.510 100 -0.11(-6.79%)
Apr 15, 2009 1.620 1.620 1.620 5,000 +0.28(+20.90%)
Apr 09, 2009 1.340 1.340 1.340 1.340 0 +0.24(+21.82%)
Mar 31, 2009 1.100 1.100 1.100 1.100 0 -0.02(-1.79%)
Mar 19, 2009 1.120 1.120 1.120 1.120 0 +0.11(+10.34%)
Mar 16, 2009 1.015 1.015 1.015 0 +0.05(+5.73%)
Mar 13, 2009 0.9600 0.9600 0.9600 0.9600 5,000 -0.02(-2.04%)
Mar 12, 2009 0.9800 0.9800 0.9800 0.9800 5,000 +0.04(+4.26%)
Mar 06, 2009 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Mar 05, 2009 1.000 1.000 0.9400 0.9400 4,000 -0.13(-12.15%)
Feb 27, 2009 1.070 1.070 1.070 0 +0.07(+7.00%)
Feb 25, 2009 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 24, 2009 1.059 1.059 1.000 1.000 2,504 -0.08(-7.41%)
Feb 20, 2009 1.080 1.080 1.080 0 +0.00(+0.00%)
Feb 19, 2009 1.080 1.080 1.080 1.080 1,000 -0.07(-6.09%)
Feb 13, 2009 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 12, 2009 1.150 1.150 1.150 1.150 5,000 -0.10(-8.00%)
Feb 11, 2009 1.250 1.250 1.250 1.250 1,000 +0.01(+0.81%)
Feb 10, 2009 1.240 1.240 1.240 1.240 1,000 -0.02(-1.59%)
Feb 09, 2009 1.260 1.260 1.260 0 +0.00(+0.00%)
Feb 06, 2009 1.260 1.260 1.260 1.260 8,000 +0.11(+9.57%)
Feb 05, 2009 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 04, 2009 1.150 1.150 1.150 1.150 760 +0.03(+2.68%)
Feb 03, 2009 1.120 1.120 1.120 0 +0.00(+0.00%)
Feb 02, 2009 1.120 1.120 1.120 1.120 760 -0.23(-17.04%)
Jan 08, 2009 1.350 1.350 1.350 0 -0.10(-6.90%)
Jan 07, 2009 1.440 1.450 1.440 1.450 2,000 +0.08(+5.84%)
Jan 06, 2009 1.370 1.370 1.370 1.370 1,334 +0.37(+37.00%)
Dec 31, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 30, 2008 1.000 1.000 1.000 1.000 1,000 -0.01(-0.99%)
Dec 29, 2008 1.020 1.020 1.010 1.010 2,000 +0.06(+6.32%)
Dec 23, 2008 0.9500 0.9500 0.9500 0 -0.10(-9.52%)
Dec 22, 2008 1.050 1.050 1.050 1.050 0 -0.03(-2.78%)
Dec 19, 2008 1.040 1.080 1.040 1.080 2,000 +0.16(+17.39%)
Dec 18, 2008 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Dec 17, 2008 0.9200 0.9200 0.9200 0.9200 9,000 +0.06(+6.36%)
Dec 16, 2008 0.8500 0.8650 0.8500 0.8650 18,900 +0.06(+7.45%)
Dec 15, 2008 0.8050 0.8050 0.8050 0 +0.00(+0.00%)
Dec 12, 2008 0.8050 0.8050 0.8050 0.8050 1,000 +0.02(+2.55%)
Dec 10, 2008 0.7850 0.7850 0.7850 0 +0.00(+0.00%)
Dec 09, 2008 0.7850 0.7850 0.7850 0.7850 500 -0.02(-1.88%)
Dec 08, 2008 0.8000 0.8000 0.8000 0.8000 10,000 +0.12(+17.65%)
Dec 05, 2008 0.7000 0.7000 0.6800 0.6800 53,000 +0.00(+0.00%)
Dec 04, 2008 0.6900 0.6900 0.6800 0.6800 26,500 -0.06(-8.11%)
Nov 26, 2008 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Nov 25, 2008 0.6350 0.7400 0.6350 0.7400 20,200 +0.01(+1.37%)
Nov 21, 2008 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 20, 2008 0.7200 0.7300 0.7200 0.7300 9,000 -0.03(-3.95%)
Nov 19, 2008 0.7600 0.7600 0.7600 0.7600 750 -0.03(-3.18%)
Nov 18, 2008 0.7850 0.7850 0.7850 0.7850 2,000 -0.03(-3.09%)
Nov 14, 2008 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 13, 2008 0.8200 0.8200 0.8100 0.8100 3,000 -0.04(-4.71%)
Nov 03, 2008 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 31, 2008 0.8500 0.8500 0.8500 0.8500 2,000 +0.15(+21.43%)
Oct 30, 2008 0.7000 0.7000 0.7000 0.7000 4,300 +0.10(+16.67%)
Oct 29, 2008 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 28, 2008 0.6000 0.6000 0.6000 0.6000 10,000 +0.15(+33.33%)
Oct 27, 2008 0.5350 0.5350 0.4500 0.4500 9,500 -0.15(-25.00%)
Oct 24, 2008 0.6000 0.6000 0.6000 0.6000 100 -0.05(-7.69%)
Oct 23, 2008 0.6500 0.6500 0.6000 0.6500 24,153 +0.05(+8.33%)
Oct 22, 2008 0.6000 0.6000 0.6000 0.6000 2,000 -0.30(-33.33%)
Oct 21, 2008 0.9000 0.9000 0.9000 0.9000 1,375 -1.10(-55.00%)
Oct 16, 2008 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 15, 2008 2.000 2.000 2.000 2.000 2,000 -0.05(-2.44%)
Oct 14, 2008 1.950 2.350 2.050 2.050 635 +0.10(+5.13%)
Oct 13, 2008 1.950 1.950 1.950 1.950 2,187 -0.10(-4.88%)
Oct 09, 2008 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 08, 2008 2.050 2.100 2.050 2.050 4,168 -0.65(-24.07%)
Oct 06, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Oct 03, 2008 2.700 2.700 2.700 2.700 4,100 -0.15(-5.26%)
Oct 02, 2008 2.850 2.850 2.850 2.850 2,870 -0.15(-5.00%)
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.