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 (%)
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%)
Aug 01, 2019 9.160 9.240 9.030 9.030 90,970 -0.27(-2.90%)
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%)
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.