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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.240 -0.060 (-1.13%)
Streaming Delayed Price Updated: 10:47 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 (%)
Jul 31, 2020 6.410 6.460 6.390 6.433 62,100 -0.06(-0.89%)
Jul 30, 2020 6.410 6.490 6.391 6.490 103,452 +0.07(+1.09%)
Jul 29, 2020 6.348 6.490 6.348 6.420 153,655 +0.08(+1.26%)
Jul 28, 2020 6.340 6.410 6.340 6.340 157,777 -0.01(-0.20%)
Jul 27, 2020 6.420 6.460 6.320 6.353 205,777 -0.04(-0.59%)
Jul 24, 2020 6.500 6.500 6.360 6.390 119,100 +0.03(+0.47%)
Jul 23, 2020 6.410 6.410 6.330 6.360 93,135 -0.09(-1.40%)
Jul 22, 2020 6.550 6.550 6.420 6.450 86,645 -0.03(-0.46%)
Jul 21, 2020 6.537 6.670 6.480 6.480 86,460 -0.09(-1.37%)
Jul 20, 2020 6.640 6.640 6.500 6.570 146,074 +0.02(+0.31%)
Jul 17, 2020 6.560 6.560 6.520 6.550 206,900 -0.02(-0.23%)
Jul 16, 2020 6.440 6.690 6.440 6.565 251,932 -0.00(-0.08%)
Jul 15, 2020 6.680 6.680 6.530 6.570 138,431 -0.10(-1.50%)
Jul 14, 2020 6.330 6.680 6.330 6.670 176,437 +0.20(+3.09%)
Jul 13, 2020 6.599 6.599 6.470 6.470 177,087 +0.02(+0.39%)
Jul 10, 2020 6.315 6.510 6.315 6.445 78,800 -0.09(-1.45%)
Jul 09, 2020 6.440 6.670 6.440 6.540 71,984 -0.19(-2.82%)
Jul 08, 2020 6.440 6.750 6.440 6.730 1,040,162 -0.04(-0.59%)
Jul 07, 2020 6.900 6.900 6.760 6.770 102,369 -0.17(-2.45%)
Jul 06, 2020 6.680 6.960 6.680 6.940 295,476 +0.38(+5.79%)
Jul 02, 2020 6.430 6.620 6.430 6.560 202,700 +0.14(+2.26%)
Jul 01, 2020 6.270 6.450 6.270 6.415 174,286 +0.04(+0.71%)
Jun 30, 2020 6.320 6.370 6.320 6.370 190,852 +0.05(+0.79%)
Jun 29, 2020 6.350 6.370 6.300 6.320 109,002 -0.04(-0.63%)
Jun 26, 2020 6.630 6.630 6.340 6.360 151,800 -0.07(-1.09%)
Jun 25, 2020 6.390 6.450 6.390 6.430 131,940 +0.01(+0.16%)
Jun 24, 2020 6.500 6.500 6.370 6.420 129,500 -0.10(-1.53%)
Jun 23, 2020 6.670 6.670 6.440 6.520 149,322 -0.09(-1.36%)
Jun 22, 2020 6.880 6.880 6.560 6.610 229,111 +0.00(+0.00%)
Jun 19, 2020 6.920 6.920 6.560 6.610 216,000 +0.00(+0.00%)
Jun 18, 2020 6.920 6.920 6.570 6.610 206,055 -0.04(-0.60%)
Jun 17, 2020 6.740 6.740 6.640 6.650 185,803 +0.05(+0.76%)
Jun 16, 2020 6.740 6.740 6.550 6.600 206,514 +0.03(+0.46%)
Jun 15, 2020 6.664 6.700 6.470 6.570 294,433 -0.07(-1.02%)
Jun 12, 2020 6.880 6.880 6.590 6.638 136,300 +0.04(+0.57%)
Jun 11, 2020 6.740 6.760 6.500 6.600 183,814 -0.43(-6.12%)
Jun 10, 2020 6.800 7.100 6.800 7.030 256,502 +0.00(+0.00%)
Jun 09, 2020 6.770 7.080 6.770 7.030 327,255 +0.02(+0.29%)
Jun 08, 2020 6.853 7.090 6.850 7.010 213,905 +0.09(+1.30%)
Jun 05, 2020 6.700 6.960 6.700 6.920 217,900 +0.36(+5.49%)
Jun 04, 2020 6.650 6.650 6.510 6.560 186,088 +0.02(+0.31%)
Jun 03, 2020 6.570 6.577 6.480 6.540 335,313 +0.19(+2.99%)
Jun 02, 2020 6.220 6.420 6.220 6.350 1,167,750 +0.13(+2.09%)
Jun 01, 2020 6.300 6.300 6.120 6.220 243,507 +0.10(+1.63%)
May 29, 2020 6.100 6.370 6.030 6.120 233,600 -0.02(-0.36%)
May 28, 2020 6.300 6.300 6.130 6.142 381,955 -0.12(-1.88%)
May 27, 2020 6.436 6.450 6.230 6.260 335,231 -0.11(-1.73%)
May 26, 2020 6.610 6.610 6.315 6.370 332,538 +0.00(+0.00%)
May 22, 2020 6.350 6.470 6.320 6.370 186,100 -0.33(-4.93%)
May 21, 2020 6.970 6.970 6.650 6.700 270,061 -0.24(-3.46%)
May 20, 2020 6.900 7.000 6.900 6.940 131,865 -0.06(-0.86%)
May 19, 2020 7.050 7.070 7.000 7.000 530,677 -0.04(-0.57%)
May 18, 2020 7.530 7.530 6.930 7.040 292,899 +0.00(+0.00%)
May 15, 2020 6.850 7.050 6.800 7.040 155,100 -0.11(-1.54%)
May 14, 2020 6.840 7.170 6.840 7.150 108,509 +0.04(+0.56%)
May 13, 2020 6.985 7.200 6.985 7.110 963,684 -0.03(-0.42%)
May 12, 2020 7.370 7.370 7.140 7.140 195,548 -0.11(-1.55%)
May 11, 2020 7.215 7.280 7.210 7.253 103,778 +0.00(+0.03%)
May 08, 2020 7.620 7.620 7.200 7.250 723,300 +0.11(+1.54%)
May 07, 2020 7.200 7.200 7.130 7.140 453,218 -0.05(-0.70%)
May 06, 2020 7.260 7.480 7.180 7.190 123,563 +0.08(+1.09%)
May 05, 2020 7.460 7.460 6.850 7.112 52,094 +0.04(+0.53%)
May 04, 2020 7.080 7.240 6.972 7.075 451,449 +0.08(+1.22%)
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.