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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.230 -0.070 (-1.32%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 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 (%)
Nov 30, 2020 7.250 7.320 7.180 7.180 489,861 -0.18(-2.45%)
Nov 27, 2020 7.510 7.510 7.340 7.360 111,500 -0.05(-0.67%)
Nov 25, 2020 7.376 7.440 7.350 7.410 147,400 +0.10(+1.37%)
Nov 24, 2020 7.190 7.330 7.190 7.310 360,078 +0.08(+1.18%)
Nov 23, 2020 7.290 7.290 7.200 7.225 116,008 -0.05(-0.65%)
Nov 20, 2020 7.250 7.380 7.250 7.272 161,900 -0.15(-2.04%)
Nov 19, 2020 7.520 7.520 7.380 7.424 140,769 +0.03(+0.46%)
Nov 18, 2020 7.430 7.430 7.340 7.390 114,274 -0.03(-0.40%)
Nov 17, 2020 7.370 7.440 7.370 7.420 199,791 +0.31(+4.36%)
Nov 16, 2020 7.400 7.400 7.080 7.110 170,455 +0.12(+1.72%)
Nov 13, 2020 7.020 7.020 6.950 6.990 150,600 +0.02(+0.29%)
Nov 12, 2020 6.875 6.980 6.850 6.970 3,162,030 -0.03(-0.43%)
Nov 11, 2020 6.924 7.025 6.910 7.000 1,654,261 +0.33(+4.95%)
Nov 10, 2020 6.670 6.690 6.625 6.670 251,853 +0.07(+1.06%)
Nov 09, 2020 6.640 6.670 6.590 6.600 453,032 -0.04(-0.60%)
Nov 06, 2020 6.650 6.695 6.520 6.640 192,800 -0.23(-3.35%)
Nov 05, 2020 6.680 6.870 6.680 6.870 322,040 +0.42(+6.51%)
Nov 04, 2020 6.350 6.460 6.330 6.450 2,212,189 +0.22(+3.53%)
Nov 03, 2020 6.300 6.300 6.160 6.230 332,370 +0.16(+2.64%)
Nov 02, 2020 6.105 6.105 6.020 6.070 164,493 +0.07(+1.17%)
Oct 30, 2020 5.995 6.030 5.970 6.000 154,600 +0.06(+1.01%)
Oct 29, 2020 5.980 5.980 5.870 5.940 252,317 +0.06(+1.02%)
Oct 28, 2020 6.000 6.000 5.860 5.880 178,287 -0.12(-2.00%)
Oct 27, 2020 5.972 6.030 5.970 6.000 184,639 -0.18(-2.91%)
Oct 26, 2020 6.020 6.200 6.020 6.180 259,569 -0.07(-1.12%)
Oct 23, 2020 5.905 6.260 5.905 6.250 1,086,500 +0.33(+5.57%)
Oct 22, 2020 5.940 5.950 5.900 5.920 195,873 +0.01(+0.17%)
Oct 21, 2020 5.870 5.990 5.870 5.910 162,443 -0.01(-0.17%)
Oct 20, 2020 5.980 5.980 5.890 5.920 205,842 -0.01(-0.17%)
Oct 19, 2020 5.894 5.960 5.890 5.930 207,595 -0.01(-0.17%)
Oct 16, 2020 5.960 5.960 5.880 5.940 356,600 +0.00(+0.00%)
Oct 15, 2020 5.960 6.010 5.913 5.940 137,752 -0.04(-0.67%)
Oct 14, 2020 6.070 6.070 5.980 5.980 212,245 -0.09(-1.48%)
Oct 13, 2020 6.150 6.150 6.000 6.070 117,598 +0.00(+0.00%)
Oct 12, 2020 6.090 6.093 6.050 6.070 666,008 -0.02(-0.33%)
Oct 09, 2020 6.030 6.130 6.030 6.090 751,100 -0.03(-0.49%)
Oct 08, 2020 6.180 6.180 6.070 6.120 195,943 -0.00(-0.08%)
Oct 07, 2020 6.200 6.200 6.100 6.125 274,442 +0.02(+0.25%)
Oct 06, 2020 6.050 6.200 6.050 6.110 199,732 +0.03(+0.49%)
Oct 05, 2020 5.990 6.130 5.990 6.080 206,067 +0.05(+0.83%)
Oct 02, 2020 6.081 6.100 6.030 6.030 130,100 -0.06(-0.99%)
Oct 01, 2020 6.120 6.120 6.040 6.090 108,746 +0.05(+0.83%)
Sep 30, 2020 6.080 6.080 5.985 6.040 183,329 +0.06(+1.00%)
Sep 29, 2020 6.060 6.060 5.870 5.980 129,150 -0.00(-0.08%)
Sep 28, 2020 5.935 6.080 5.920 5.985 277,219 +0.04(+0.59%)
Sep 25, 2020 6.020 6.020 5.900 5.950 119,700 +0.02(+0.34%)
Sep 24, 2020 5.870 5.960 5.870 5.930 139,816 -0.01(-0.16%)
Sep 23, 2020 6.020 6.020 5.920 5.939 317,801 -0.08(-1.26%)
Sep 22, 2020 6.050 6.050 6.000 6.015 200,078 -0.14(-2.20%)
Sep 21, 2020 6.135 6.200 6.075 6.150 234,004 -0.08(-1.28%)
Sep 18, 2020 6.340 6.340 6.210 6.230 129,600 +0.00(+0.00%)
Sep 17, 2020 6.300 6.300 6.180 6.230 74,247 -0.04(-0.58%)
Sep 16, 2020 6.200 6.380 6.200 6.266 143,135 -0.06(-0.92%)
Sep 15, 2020 6.420 6.420 6.320 6.325 318,131 +0.06(+1.00%)
Sep 14, 2020 6.180 6.280 6.180 6.263 130,025 +0.08(+1.33%)
Sep 11, 2020 6.130 6.230 6.130 6.180 144,400 -0.02(-0.32%)
Sep 10, 2020 6.255 6.320 6.190 6.200 475,905 -0.12(-1.90%)
Sep 09, 2020 6.350 6.350 6.230 6.320 1,147,681 +0.09(+1.44%)
Sep 08, 2020 6.320 6.320 6.210 6.230 244,644 -0.10(-1.58%)
Sep 04, 2020 6.400 6.400 6.250 6.330 178,500 +0.06(+0.96%)
Sep 03, 2020 6.250 6.360 6.250 6.270 154,799 -0.12(-1.88%)
Sep 02, 2020 6.360 6.420 6.360 6.390 230,074 -0.01(-0.16%)
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.