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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.300 +0.010 (+0.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
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%)
May 01, 2020 6.990 7.230 6.960 6.990 259,500 -0.23(-3.19%)
Apr 30, 2020 7.610 7.610 7.200 7.220 261,431 -0.18(-2.43%)
Apr 29, 2020 7.070 7.630 7.070 7.400 141,190 +0.10(+1.43%)
Apr 28, 2020 7.400 7.400 7.280 7.296 147,367 +0.12(+1.62%)
Apr 27, 2020 7.450 7.450 6.900 7.180 361,353 +0.04(+0.56%)
Apr 24, 2020 7.110 7.140 7.070 7.140 156,100 -0.01(-0.14%)
Apr 23, 2020 7.000 7.260 7.000 7.150 205,077 -0.08(-1.11%)
Apr 22, 2020 6.900 7.270 6.900 7.230 574,320 +0.17(+2.41%)
Apr 21, 2020 7.040 7.090 7.030 7.060 285,190 -0.19(-2.62%)
Apr 20, 2020 7.200 7.400 7.200 7.250 323,058 -0.19(-2.55%)
Apr 17, 2020 7.300 7.450 7.280 7.440 256,800 +0.19(+2.62%)
Apr 16, 2020 7.200 7.450 7.200 7.250 280,126 -0.05(-0.68%)
Apr 15, 2020 7.280 7.330 7.250 7.300 182,729 -0.12(-1.62%)
Apr 14, 2020 7.440 7.460 7.410 7.420 482,922 +0.08(+1.08%)
Apr 13, 2020 7.330 7.388 7.270 7.341 236,806 -0.01(-0.12%)
Apr 09, 2020 7.230 7.430 7.230 7.350 146,600 +0.07(+0.96%)
Apr 08, 2020 6.750 7.300 6.750 7.280 293,793 -0.06(-0.82%)
Apr 07, 2020 7.820 7.820 7.230 7.340 257,750 +0.11(+1.52%)
Apr 06, 2020 7.150 7.230 6.900 7.230 345,231 +0.55(+8.23%)
Apr 03, 2020 6.610 6.830 6.610 6.680 158,800 -0.04(-0.60%)
Apr 02, 2020 6.380 6.720 6.380 6.720 309,759 +0.20(+3.07%)
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.