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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.225 -0.075 (-1.42%)
Streaming Delayed Price Updated: 10:39 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 (%)
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%)
Apr 01, 2020 6.595 6.670 6.520 6.520 240,589 -0.17(-2.54%)
Mar 31, 2020 6.575 6.800 6.575 6.690 357,185 +0.05(+0.75%)
Mar 30, 2020 6.800 6.900 6.580 6.640 403,562 -0.04(-0.60%)
Mar 27, 2020 6.470 6.900 6.470 6.680 1,520,200 +0.02(+0.30%)
Mar 26, 2020 6.410 6.740 6.410 6.660 1,224,247 +0.24(+3.66%)
Mar 25, 2020 6.910 6.910 6.170 6.425 930,489 +0.26(+4.22%)
Mar 24, 2020 6.115 6.180 6.060 6.165 345,481 +0.25(+4.31%)
Mar 23, 2020 6.150 6.150 5.830 5.910 311,491 -0.31(-5.06%)
Mar 20, 2020 6.100 6.370 6.100 6.225 910,800 +0.30(+5.15%)
Mar 19, 2020 5.530 6.010 5.530 5.920 404,443 -0.35(-5.58%)
Mar 18, 2020 6.450 6.450 6.190 6.270 286,242 -0.58(-8.47%)
Mar 17, 2020 6.400 6.879 6.400 6.850 710,578 +0.28(+4.26%)
Mar 16, 2020 6.240 6.744 6.240 6.570 494,976 -0.51(-7.20%)
Mar 13, 2020 7.380 7.380 6.890 7.080 615,100 +0.04(+0.57%)
Mar 12, 2020 7.290 7.580 6.970 7.040 994,714 -0.73(-9.40%)
Mar 11, 2020 8.000 8.000 7.770 7.770 286,123 -0.40(-4.90%)
Mar 10, 2020 8.110 8.280 8.090 8.170 967,484 +0.01(+0.12%)
Mar 09, 2020 8.130 8.260 8.060 8.160 261,900 -0.31(-3.66%)
Mar 06, 2020 8.450 8.470 8.400 8.470 235,000 -0.11(-1.28%)
Mar 05, 2020 8.870 8.870 8.530 8.580 722,838 -0.06(-0.69%)
Mar 04, 2020 8.550 8.670 8.550 8.640 153,736 +0.06(+0.70%)
Mar 03, 2020 8.610 8.670 8.470 8.580 244,930 +0.01(+0.12%)
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.