Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Telecom Corp Ltd (NY: CHA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2008 69.24 72.86 69.23 71.98 486,835 -0.92(-1.26%)
Jan 30, 2008 72.07 78.00 72.00 72.90 696,104 -1.48(-1.99%)
Jan 29, 2008 74.10 74.60 73.03 74.38 392,500 +0.53(+0.72%)
Jan 28, 2008 73.29 74.06 70.88 73.85 550,100 +0.10(+0.14%)
Jan 25, 2008 77.91 77.91 73.20 73.75 436,450 -1.51(-2.01%)
Jan 24, 2008 73.12 76.08 73.12 75.26 445,499 -1.54(-2.01%)
Jan 23, 2008 73.35 77.31 70.29 76.80 541,555 +2.50(+3.36%)
Jan 22, 2008 70.03 76.79 69.76 74.30 863,547 -8.70(-10.48%)
Jan 21, 2008 83.97 84.18 81.35 83.00 0 +0.00(+0.00%)
Jan 18, 2008 83.97 84.18 81.35 83.00 586,953 +4.89(+6.26%)
Jan 17, 2008 81.98 81.98 78.11 78.11 504,450 -0.53(-0.67%)
Jan 16, 2008 78.01 79.83 76.59 78.64 555,852 +1.33(+1.72%)
Jan 15, 2008 79.60 80.18 76.36 77.31 741,447 -10.24(-11.70%)
Jan 14, 2008 87.00 87.86 86.55 87.55 284,910 +2.55(+3.00%)
Jan 11, 2008 85.39 86.94 84.98 85.00 568,878 -5.85(-6.44%)
Jan 10, 2008 88.75 92.01 88.06 90.85 1,060,728 +5.65(+6.63%)
Jan 09, 2008 83.11 85.48 82.32 85.20 830,578 +6.65(+8.47%)
Jan 08, 2008 79.47 81.23 78.35 78.55 526,994 +0.96(+1.24%)
Jan 07, 2008 77.78 78.78 76.69 77.59 416,632 +1.33(+1.74%)
Jan 04, 2008 77.78 78.01 75.50 76.26 473,315 -2.12(-2.70%)
Jan 03, 2008 78.69 79.49 78.32 78.38 326,056 -0.34(-0.43%)
Jan 02, 2008 79.99 80.67 77.78 78.72 545,940 +0.65(+0.83%)
Jan 01, 2008 79.25 79.29 78.00 78.07 0 +0.00(+0.00%)
Dec 31, 2007 79.25 79.29 78.00 78.07 218,180 -0.45(-0.57%)
Dec 28, 2007 79.47 80.25 78.00 78.52 347,024 -0.91(-1.15%)
Dec 27, 2007 80.39 80.97 79.38 79.43 431,200 +3.04(+3.98%)
Dec 26, 2007 76.40 76.69 75.84 76.39 174,100 +0.09(+0.12%)
Dec 24, 2007 76.50 76.50 75.34 76.30 111,794 +1.48(+1.98%)
Dec 21, 2007 74.40 75.18 74.38 74.82 257,800 +0.07(+0.09%)
Dec 20, 2007 75.85 75.85 73.46 74.75 254,600 +0.92(+1.25%)
Dec 19, 2007 73.85 75.29 73.40 73.83 369,667 -0.50(-0.67%)
Dec 18, 2007 73.42 74.44 71.61 74.33 752,201 +6.06(+8.88%)
Dec 17, 2007 70.01 71.03 68.13 68.27 529,209 -4.11(-5.68%)
Dec 14, 2007 73.29 73.87 72.37 72.38 240,475 -1.98(-2.66%)
Dec 13, 2007 74.73 75.10 72.91 74.36 409,567 -2.67(-3.47%)
Dec 12, 2007 77.56 80.03 75.58 77.03 420,527 +1.73(+2.30%)
Dec 11, 2007 79.65 79.65 75.16 75.30 450,352 -4.33(-5.44%)
Dec 10, 2007 80.65 80.65 78.88 79.63 202,840 -0.57(-0.71%)
Dec 07, 2007 80.76 81.09 79.80 80.20 363,879 -3.06(-3.68%)
Dec 06, 2007 81.78 83.32 80.60 83.26 686,848 -2.57(-2.99%)
Dec 05, 2007 83.54 85.83 83.54 85.83 407,600 +4.93(+6.09%)
Dec 04, 2007 80.44 82.57 79.87 80.90 360,490 +1.84(+2.33%)
Dec 03, 2007 82.00 82.00 78.82 79.06 350,802 -1.70(-2.11%)
Nov 30, 2007 82.21 82.21 79.64 80.76 350,000 -0.44(-0.54%)
Nov 29, 2007 80.30 81.72 79.81 81.20 403,280 -0.24(-0.29%)
Nov 28, 2007 78.00 83.20 78.00 81.44 898,003 +6.99(+9.39%)
Nov 27, 2007 72.91 75.15 71.43 74.45 751,000 +3.91(+5.54%)
Nov 26, 2007 73.20 73.50 70.50 70.54 618,669 -0.44(-0.62%)
Nov 23, 2007 70.94 71.62 70.44 70.98 164,046 +2.91(+4.28%)
Nov 21, 2007 68.89 69.85 67.29 68.07 471,380 -6.78(-9.06%)
Nov 20, 2007 68.90 76.44 68.90 74.85 1,114,120 +7.30(+10.81%)
Nov 19, 2007 69.94 69.94 67.04 67.55 684,950 +0.75(+1.12%)
Nov 16, 2007 67.00 68.00 65.47 66.80 700,950 -2.76(-3.97%)
Nov 15, 2007 70.18 71.40 68.90 69.56 392,600 -2.95(-4.07%)
Nov 14, 2007 74.10 74.66 72.10 72.51 493,541 +2.04(+2.89%)
Nov 13, 2007 68.00 70.93 68.00 70.47 725,906 +7.88(+12.59%)
Nov 12, 2007 65.75 65.75 62.52 62.59 760,888 -4.68(-6.96%)
Nov 09, 2007 66.00 69.13 66.00 67.27 435,627 -1.59(-2.31%)
Nov 08, 2007 70.50 72.15 65.89 68.86 611,610 -1.15(-1.64%)
Nov 07, 2007 73.25 73.25 70.01 70.01 504,473 -5.65(-7.47%)
Nov 06, 2007 73.50 75.66 73.00 75.66 472,304 +2.31(+3.15%)
Nov 05, 2007 73.50 75.50 72.66 73.35 714,680 -7.65(-9.44%)
Nov 02, 2007 82.35 82.80 79.73 81.00 429,500 -1.35(-1.64%)
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.