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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.217 -0.083 (-1.57%)
Streaming Delayed Price Updated: 3:46 PM 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 (%)
Jul 31, 2019 9.420 9.420 9.280 9.300 58,688 -0.15(-1.59%)
Jul 30, 2019 9.480 9.480 9.430 9.450 102,500 -0.10(-1.05%)
Jul 29, 2019 9.540 9.600 9.530 9.550 105,366 -0.05(-0.52%)
Jul 26, 2019 9.480 9.630 9.480 9.600 57,500 +0.03(+0.31%)
Jul 25, 2019 9.638 9.646 9.570 9.570 56,872 -0.11(-1.14%)
Jul 24, 2019 9.670 9.710 9.650 9.680 35,383 -0.02(-0.20%)
Jul 23, 2019 9.660 9.740 9.660 9.699 96,618 +0.02(+0.25%)
Jul 22, 2019 9.748 9.750 9.660 9.675 127,909 -0.08(-0.87%)
Jul 19, 2019 9.780 9.790 9.760 9.760 58,800 -0.03(-0.31%)
Jul 18, 2019 9.730 9.810 9.730 9.790 54,563 +0.02(+0.20%)
Jul 17, 2019 9.820 9.820 9.730 9.770 114,207 +0.03(+0.31%)
Jul 16, 2019 9.640 9.820 9.640 9.740 124,366 +0.03(+0.31%)
Jul 15, 2019 9.700 9.740 9.665 9.710 314,939 +0.01(+0.10%)
Jul 12, 2019 9.670 9.700 9.647 9.700 68,400 +0.05(+0.52%)
Jul 11, 2019 9.630 9.690 9.630 9.650 39,069 -0.03(-0.31%)
Jul 10, 2019 9.570 9.720 9.570 9.680 152,236 +0.01(+0.10%)
Jul 09, 2019 9.640 9.730 9.640 9.670 94,857 -0.11(-1.12%)
Jul 08, 2019 9.810 9.810 9.760 9.780 37,821 -0.06(-0.65%)
Jul 05, 2019 9.790 10.02 9.790 9.844 54,900 -0.02(-0.16%)
Jul 03, 2019 9.800 9.890 9.800 9.860 190,800 +0.07(+0.72%)
Jul 02, 2019 9.800 9.810 9.770 9.790 162,064 -0.14(-1.41%)
Jul 01, 2019 10.27 10.27 9.900 9.930 133,657 +0.14(+1.41%)
Jun 28, 2019 9.858 9.858 9.780 9.792 87,500 -0.12(-1.19%)
Jun 27, 2019 9.860 9.960 9.860 9.910 43,231 +0.09(+0.92%)
Jun 26, 2019 9.820 9.890 9.770 9.820 149,111 +0.15(+1.55%)
Jun 25, 2019 9.790 9.790 9.670 9.670 50,200 -0.10(-1.02%)
Jun 24, 2019 9.730 9.810 9.730 9.770 61,498 -0.11(-1.11%)
Jun 21, 2019 9.890 9.890 9.840 9.880 118,800 -0.04(-0.40%)
Jun 20, 2019 9.890 9.945 9.870 9.920 260,981 +0.14(+1.43%)
Jun 19, 2019 9.750 9.790 9.740 9.780 167,531 +0.16(+1.66%)
Jun 18, 2019 9.650 9.650 9.560 9.620 1,791,149 +0.09(+0.94%)
Jun 17, 2019 9.500 9.610 9.500 9.530 558,520 +0.03(+0.32%)
Jun 14, 2019 9.580 9.580 9.490 9.500 316,800 -0.05(-0.52%)
Jun 13, 2019 9.520 9.640 9.520 9.550 53,324 -0.03(-0.31%)
Jun 12, 2019 9.705 9.708 9.580 9.580 165,381 -0.12(-1.24%)
Jun 11, 2019 9.692 9.745 9.680 9.700 251,187 +0.02(+0.21%)
Jun 10, 2019 9.660 9.710 9.660 9.680 115,259 +0.04(+0.47%)
Jun 07, 2019 9.640 9.680 9.620 9.635 284,700 +0.04(+0.47%)
Jun 06, 2019 9.550 9.643 9.550 9.590 241,698 +0.06(+0.63%)
Jun 05, 2019 9.560 9.570 9.520 9.530 662,988 -0.03(-0.33%)
Jun 04, 2019 9.620 9.620 9.460 9.562 94,027 +0.07(+0.76%)
Jun 03, 2019 9.590 9.590 9.490 9.490 110,297 +0.10(+1.06%)
May 31, 2019 9.293 9.420 9.293 9.390 93,900 +0.14(+1.49%)
May 30, 2019 9.280 9.300 9.230 9.252 178,183 -0.16(-1.67%)
May 29, 2019 9.450 9.450 9.400 9.410 175,530 -0.01(-0.11%)
May 28, 2019 9.450 9.520 9.420 9.420 137,633 -0.04(-0.37%)
May 24, 2019 9.520 9.520 9.440 9.455 47,100 -0.06(-0.68%)
May 23, 2019 9.520 9.530 9.500 9.520 632,157 -0.01(-0.10%)
May 22, 2019 9.475 9.560 9.450 9.530 150,885 -0.05(-0.56%)
May 21, 2019 9.640 9.640 9.541 9.584 469,602 -0.02(-0.17%)
May 20, 2019 9.590 9.630 9.530 9.600 193,333 -0.33(-3.32%)
May 17, 2019 9.940 9.990 9.914 9.930 77,800 -0.04(-0.40%)
May 16, 2019 9.920 10.04 9.920 9.970 60,244 +0.01(+0.05%)
May 15, 2019 9.930 9.980 9.906 9.965 75,809 +0.14(+1.48%)
May 14, 2019 9.940 9.960 9.820 9.820 199,646 -0.10(-1.01%)
May 13, 2019 10.02 10.02 9.860 9.920 144,591 -0.23(-2.27%)
May 10, 2019 10.10 10.16 10.01 10.15 59,400 +0.08(+0.79%)
May 09, 2019 10.07 10.15 10.00 10.07 90,356 -0.14(-1.37%)
May 08, 2019 10.19 10.24 10.14 10.21 140,863 +0.00(+0.00%)
May 07, 2019 10.24 10.30 10.17 10.21 107,309 -0.14(-1.35%)
May 06, 2019 10.35 10.40 10.28 10.35 46,754 -0.13(-1.24%)
May 03, 2019 10.45 10.51 10.42 10.48 83,100 +0.05(+0.48%)
May 02, 2019 10.40 10.48 10.40 10.43 62,951 -0.04(-0.38%)
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.