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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.270 +0.040 (+0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 31, 2019 9.116 9.260 9.100 9.160 223,093 +0.02(+0.22%)
Oct 30, 2019 9.070 9.150 9.070 9.140 97,361 +0.03(+0.33%)
Oct 29, 2019 9.170 9.170 9.070 9.110 81,851 -0.06(-0.65%)
Oct 28, 2019 9.240 9.240 9.080 9.170 113,533 -0.04(-0.43%)
Oct 25, 2019 9.070 9.220 9.070 9.210 58,900 -0.03(-0.38%)
Oct 24, 2019 9.215 9.260 9.200 9.245 66,040 +0.03(+0.38%)
Oct 23, 2019 9.140 9.210 9.140 9.210 84,027 -0.10(-1.05%)
Oct 22, 2019 9.250 9.340 9.240 9.308 97,284 +0.04(+0.41%)
Oct 21, 2019 9.320 9.320 9.170 9.270 269,846 +0.06(+0.63%)
Oct 18, 2019 9.330 9.330 9.190 9.212 70,700 -0.09(-0.95%)
Oct 17, 2019 9.220 9.350 9.220 9.300 123,472 -0.01(-0.11%)
Oct 16, 2019 9.250 9.330 9.250 9.310 961,030 +0.12(+1.31%)
Oct 15, 2019 9.130 9.210 9.130 9.190 711,332 +0.10(+1.16%)
Oct 14, 2019 9.060 9.100 9.025 9.085 1,367,467 +0.12(+1.28%)
Oct 11, 2019 8.850 9.000 8.850 8.970 249,200 +0.18(+2.05%)
Oct 10, 2019 8.640 8.800 8.640 8.790 76,459 +0.10(+1.15%)
Oct 09, 2019 8.660 8.710 8.640 8.690 629,855 +0.16(+1.88%)
Oct 08, 2019 8.570 8.570 8.510 8.530 107,145 -0.13(-1.56%)
Oct 07, 2019 8.635 8.680 8.620 8.665 167,680 +0.02(+0.23%)
Oct 04, 2019 8.740 8.740 8.610 8.645 103,200 -0.16(-1.76%)
Oct 03, 2019 8.775 8.810 8.730 8.800 144,309 +0.05(+0.57%)
Oct 02, 2019 8.720 8.770 8.640 8.750 139,370 +0.10(+1.16%)
Oct 01, 2019 8.665 8.800 8.630 8.650 159,719 -0.10(-1.11%)
Sep 30, 2019 8.680 8.770 8.680 8.747 291,760 +0.02(+0.19%)
Sep 27, 2019 8.792 8.800 8.670 8.730 90,500 -0.02(-0.23%)
Sep 26, 2019 8.700 8.850 8.700 8.750 158,636 -0.04(-0.49%)
Sep 25, 2019 8.710 8.820 8.710 8.793 141,453 +0.00(+0.03%)
Sep 24, 2019 8.775 8.860 8.775 8.790 1,404,554 -0.02(-0.23%)
Sep 23, 2019 8.710 8.830 8.710 8.810 184,138 -0.01(-0.11%)
Sep 20, 2019 8.880 8.880 8.760 8.820 70,800 +0.01(+0.11%)
Sep 19, 2019 8.758 8.880 8.758 8.810 293,661 -0.12(-1.34%)
Sep 18, 2019 8.860 9.009 8.860 8.930 117,562 -0.09(-1.00%)
Sep 17, 2019 9.070 9.070 8.890 9.020 86,501 -0.03(-0.33%)
Sep 16, 2019 9.130 9.130 9.000 9.050 206,793 -0.17(-1.84%)
Sep 13, 2019 9.310 9.310 9.220 9.220 606,300 -0.03(-0.32%)
Sep 12, 2019 9.300 9.300 9.230 9.250 79,066 +0.00(+0.00%)
Sep 11, 2019 9.160 9.330 9.160 9.250 66,841 +0.15(+1.63%)
Sep 10, 2019 9.190 9.190 9.060 9.102 88,160 +0.04(+0.46%)
Sep 09, 2019 9.038 9.080 8.950 9.060 130,487 +0.13(+1.46%)
Sep 06, 2019 8.890 8.950 8.880 8.930 137,200 +0.16(+1.82%)
Sep 05, 2019 8.770 8.850 8.750 8.770 147,325 +0.04(+0.40%)
Sep 04, 2019 8.640 8.750 8.640 8.735 331,521 +0.25(+3.01%)
Sep 03, 2019 8.500 8.500 8.440 8.480 220,224 -0.08(-0.99%)
Aug 30, 2019 8.600 8.680 8.560 8.565 159,200 -0.13(-1.55%)
Aug 29, 2019 8.600 8.770 8.600 8.700 201,044 -0.07(-0.80%)
Aug 28, 2019 8.770 8.770 8.700 8.770 329,718 -0.08(-0.85%)
Aug 27, 2019 8.800 8.860 8.800 8.845 670,535 +0.03(+0.28%)
Aug 26, 2019 8.880 8.880 8.770 8.820 281,854 +0.03(+0.34%)
Aug 23, 2019 8.740 8.930 8.740 8.790 237,700 -0.19(-2.12%)
Aug 22, 2019 8.880 9.010 8.880 8.980 120,269 -0.04(-0.44%)
Aug 21, 2019 9.040 9.090 8.990 9.020 265,611 +0.18(+2.04%)
Aug 20, 2019 8.940 8.940 8.840 8.840 146,398 +0.01(+0.11%)
Aug 19, 2019 8.830 8.870 8.800 8.830 101,415 +0.18(+2.08%)
Aug 16, 2019 8.560 8.660 8.540 8.650 839,300 +0.27(+3.22%)
Aug 15, 2019 8.300 8.410 8.300 8.380 175,750 +0.25(+3.08%)
Aug 14, 2019 8.230 8.230 8.110 8.130 191,683 -0.32(-3.79%)
Aug 13, 2019 8.340 8.510 8.340 8.450 195,104 +0.01(+0.12%)
Aug 12, 2019 8.580 8.580 8.420 8.440 177,114 -0.15(-1.75%)
Aug 09, 2019 8.500 8.660 8.500 8.590 128,900 -0.05(-0.58%)
Aug 08, 2019 8.550 8.690 8.550 8.640 148,920 +0.02(+0.23%)
Aug 07, 2019 8.510 8.620 8.510 8.620 285,109 -0.05(-0.58%)
Aug 06, 2019 8.750 8.770 8.650 8.670 157,615 +0.00(+0.00%)
Aug 05, 2019 8.870 8.870 8.670 8.670 173,018 -0.42(-4.62%)
Aug 02, 2019 9.043 9.160 9.020 9.090 117,500 +0.06(+0.66%)
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.