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

Teck Cominco Limited (NY: TECK )

51.80 -0.33 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2016 6.781 6.973 6.641 6.658 6,060,423 -0.18(-2.69%)
Mar 30, 2016 6.553 7.043 6.553 6.842 11,000,876 +0.39(+6.11%)
Mar 29, 2016 6.256 6.536 6.002 6.448 7,021,955 -0.02(-0.27%)
Mar 28, 2016 6.518 6.606 6.081 6.466 5,618,530 +0.03(+0.41%)
Mar 24, 2016 5.914 6.439 6.439 6.439 10,424,174 +0.06(+0.96%)
Mar 23, 2016 7.236 7.332 6.352 6.378 9,899,929 -1.09(-14.64%)
Mar 22, 2016 7.279 7.596 7.218 7.472 6,683,945 +0.10(+1.30%)
Mar 21, 2016 7.332 7.682 7.192 7.375 6,202,506 -0.04(-0.47%)
Mar 18, 2016 7.874 8.093 7.200 7.410 10,072,668 -0.38(-4.94%)
Mar 17, 2016 6.851 7.813 6.842 7.795 17,304,762 +1.22(+18.64%)
Mar 16, 2016 6.046 6.649 6.028 6.571 12,252,734 +0.45(+7.29%)
Mar 15, 2016 6.256 6.308 6.011 6.124 8,100,194 -0.43(-6.54%)
Mar 14, 2016 6.422 6.684 6.330 6.553 6,955,941 +0.04(+0.54%)
Mar 11, 2016 6.711 6.894 6.483 6.518 8,186,719 +0.04(+0.68%)
Mar 10, 2016 6.632 6.746 6.203 6.474 11,305,427 -0.21(-3.14%)
Mar 09, 2016 6.693 6.781 6.282 6.684 4,973,719 +0.21(+3.24%)
Mar 08, 2016 6.719 6.824 6.081 6.474 9,764,953 -0.60(-8.53%)
Mar 07, 2016 6.798 7.358 6.781 7.078 17,681,366 +0.33(+4.93%)
Mar 04, 2016 6.588 6.903 6.544 6.746 18,572,636 +0.37(+5.76%)
Mar 03, 2016 6.159 6.505 6.089 6.378 12,772,717 +0.15(+2.39%)
Mar 02, 2016 5.258 6.229 5.232 6.229 20,331,542 +1.01(+19.46%)
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.