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

China Construction Bank Corp (OP: CICHF )

0.7053 +0.0062 (+0.89%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 31, 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 (%)
May 28, 2010 0.7900 0.7900 0.7900 0 -0.01(-0.63%)
May 26, 2010 0.7950 0.7950 0.7950 0 +0.02(+1.92%)
May 25, 2010 0.7500 0.7800 0.7500 0.7800 11,000 +0.02(+2.63%)
May 21, 2010 0.7600 0.7600 0.7600 0 -0.02(-2.56%)
May 19, 2010 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
May 18, 2010 0.7800 0.7800 0.7800 0.7800 53,000 -0.01(-1.73%)
May 17, 2010 0.8100 0.8100 0.7800 0.7937 21,020 -0.02(-1.96%)
May 14, 2010 0.8096 0.8200 0.8096 0.8096 3,600 -0.00(-0.05%)
May 13, 2010 0.8100 0.8300 0.8100 0.8100 27,950 +0.01(+0.62%)
May 12, 2010 0.8000 0.8150 0.8000 0.8050 86,000 -0.01(-1.83%)
May 10, 2010 0.8200 0.8200 0.8200 0.8200 0 +0.04(+5.13%)
May 07, 2010 0.7900 0.7900 0.7800 0.7800 13,990 +0.04(+5.41%)
May 06, 2010 0.7700 0.7700 0.7400 0.7400 4,140 -0.08(-9.76%)
May 04, 2010 0.8200 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
May 03, 2010 0.8300 0.8300 0.8100 0.8100 22,204 -0.01(-1.22%)
Apr 30, 2010 0.8200 0.8400 0.8200 0.8200 17,650 +0.01(+1.23%)
Apr 29, 2010 0.8100 0.8100 0.8100 0.8100 5,200 +0.01(+1.25%)
Apr 28, 2010 0.8000 0.8000 0.7900 0.8000 44,000 +0.01(+0.63%)
Apr 27, 2010 0.8250 0.8250 0.7950 0.7950 4,760 -0.02(-3.05%)
Apr 26, 2010 0.8200 0.8200 0.8200 0.8200 2,151 -0.01(-1.20%)
Apr 23, 2010 0.8300 0.8300 0.8300 0.8300 4,000 +0.01(+1.22%)
Apr 22, 2010 0.8200 0.8200 0.8200 0.8200 500 -0.03(-2.96%)
Apr 20, 2010 0.8450 0.8450 0.8450 0.8450 0 +0.03(+3.05%)
Apr 19, 2010 0.8400 0.8400 0.8200 0.8200 9,000 -0.03(-2.96%)
Apr 16, 2010 0.8350 0.8450 0.8350 0.8450 3,000 -0.04(-3.98%)
Apr 15, 2010 0.8850 0.8850 0.8650 0.8800 54,200 -0.02(-1.68%)
Apr 14, 2010 0.8950 0.8950 0.8950 0.8950 1,000 +0.02(+2.34%)
Apr 13, 2010 0.8600 0.8745 0.8600 0.8745 23,200 +0.01(+1.69%)
Apr 12, 2010 0.8600 0.8600 0.8600 0.8600 2,000 -0.01(-1.15%)
Apr 09, 2010 0.8700 0.8700 0.8700 0.8700 10,000 +0.01(+1.16%)
Apr 08, 2010 0.8600 0.8600 0.8600 0.8600 4,500 -0.02(-2.27%)
Apr 07, 2010 0.8600 0.8800 0.8600 0.8800 28,200 +0.03(+3.04%)
Apr 05, 2010 0.8540 0.8540 0.8540 0.8540 0 +0.00(+0.47%)
Apr 01, 2010 0.8500 0.8500 0.8500 0 +0.04(+5.59%)
Mar 31, 2010 0.8100 0.8100 0.8050 0.8050 18,175 -0.01(-0.62%)
Mar 30, 2010 0.8100 0.8100 0.8100 0.8100 41,400 +0.02(+1.89%)
Mar 29, 2010 0.8000 0.8000 0.7900 0.7950 38,650 +0.02(+1.92%)
Mar 26, 2010 0.7800 0.7800 0.7800 0.7800 8,000 -0.01(-0.64%)
Mar 25, 2010 0.7850 0.7850 0.7850 0.7850 11,100 -0.01(-0.63%)
Mar 24, 2010 0.7900 0.7900 0.7900 0.7900 2,000 +0.02(+1.94%)
Mar 22, 2010 0.7750 0.7750 0.7750 0.7750 0 -0.03(-3.13%)
Mar 19, 2010 0.7900 0.8000 0.7900 0.8000 40,000 +0.01(+1.01%)
Mar 18, 2010 0.7900 0.7920 0.7900 0.7920 116,000 +0.01(+0.89%)
Mar 17, 2010 0.7850 0.7850 0.7850 0.7850 500 +0.01(+0.64%)
Mar 16, 2010 0.7800 0.7800 0.7800 0.7800 1,000 -0.02(-2.50%)
Mar 12, 2010 0.8000 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Mar 11, 2010 0.8100 0.8100 0.8100 0.8100 100 -0.00(-0.61%)
Mar 10, 2010 0.7850 0.8150 0.7850 0.8150 2,000 +0.00(+0.62%)
Mar 09, 2010 0.7900 0.8100 0.7900 0.8100 34,500 +0.03(+3.85%)
Mar 05, 2010 0.7800 0.7800 0.7800 0.7800 0 +0.02(+2.63%)
Mar 04, 2010 0.7600 0.7600 0.7600 0.7600 6,000 -0.03(-3.18%)
Mar 02, 2010 0.7850 0.7850 0.7850 0 -0.01(-0.63%)
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.