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 (%)
May 30, 2003 21.40 21.55 21.36 21.45 161,900 +0.48(+2.29%)
May 29, 2003 21.05 21.07 20.85 20.97 44,100 -0.09(-0.43%)
May 28, 2003 21.20 21.20 20.91 21.06 106,200 -0.31(-1.45%)
May 27, 2003 21.00 21.40 21.00 21.37 162,800 +0.40(+1.91%)
May 23, 2003 20.75 21.00 20.73 20.97 122,700 +0.59(+2.89%)
May 22, 2003 20.30 20.44 20.25 20.38 172,100 +0.35(+1.75%)
May 21, 2003 19.95 20.07 19.90 20.03 123,400 +0.39(+1.99%)
May 20, 2003 19.70 19.75 19.60 19.64 93,700 -0.11(-0.56%)
May 19, 2003 19.60 19.79 19.60 19.75 43,700 +0.25(+1.28%)
May 16, 2003 19.51 19.54 19.42 19.50 99,600 -0.01(-0.05%)
May 15, 2003 19.70 19.70 19.41 19.51 133,100 -0.14(-0.71%)
May 14, 2003 19.68 19.75 19.45 19.65 71,000 -0.35(-1.75%)
May 13, 2003 20.08 20.13 19.84 20.00 105,100 -0.21(-1.04%)
May 12, 2003 20.05 20.25 20.01 20.21 279,200 +0.70(+3.59%)
May 09, 2003 19.23 19.55 19.23 19.51 40,800 +0.31(+1.61%)
May 08, 2003 19.33 19.33 19.15 19.20 49,300 -0.13(-0.67%)
May 07, 2003 19.52 19.52 19.20 19.33 76,700 -0.20(-1.02%)
May 06, 2003 19.49 19.69 19.45 19.53 64,000 -0.04(-0.20%)
May 05, 2003 19.61 19.85 19.56 19.57 149,900 +0.14(+0.72%)
May 02, 2003 19.06 19.44 19.05 19.43 159,900 +0.47(+2.48%)
May 01, 2003 18.90 19.00 18.86 18.96 36,000 -0.04(-0.21%)
Apr 30, 2003 18.85 19.03 18.81 19.00 65,900 +0.02(+0.11%)
Apr 29, 2003 19.15 19.15 18.95 18.98 255,000 -0.12(-0.63%)
Apr 28, 2003 18.70 19.22 18.65 19.10 154,400 +0.28(+1.49%)
Apr 25, 2003 18.75 18.90 18.75 18.82 144,300 +0.72(+3.98%)
Apr 24, 2003 18.02 18.20 18.02 18.10 205,800 +0.00(+0.00%)
Apr 23, 2003 17.90 18.10 17.85 18.10 215,500 -0.30(-1.63%)
Apr 22, 2003 18.29 18.40 17.93 18.40 53,700 +0.11(+0.60%)
Apr 21, 2003 18.25 18.49 18.10 18.29 108,100 -0.11(-0.60%)
Apr 17, 2003 18.35 18.53 18.30 18.40 31,900 +0.34(+1.88%)
Apr 16, 2003 18.00 18.20 17.99 18.06 53,000 +0.51(+2.91%)
Apr 15, 2003 17.70 17.70 17.50 17.55 33,300 -0.15(-0.85%)
Apr 14, 2003 17.65 17.70 17.58 17.70 202,200 +0.01(+0.06%)
Apr 11, 2003 17.49 17.75 17.49 17.69 72,600 +0.38(+2.20%)
Apr 10, 2003 17.35 17.37 17.25 17.31 19,400 -0.04(-0.23%)
Apr 09, 2003 17.28 17.35 17.02 17.35 92,100 -0.15(-0.86%)
Apr 08, 2003 17.74 17.74 17.38 17.50 85,200 -0.35(-1.96%)
Apr 07, 2003 18.05 18.10 17.80 17.85 222,700 -0.05(-0.28%)
Apr 04, 2003 17.90 18.03 17.75 17.90 40,700 +0.00(+0.00%)
Apr 03, 2003 18.00 18.00 17.65 17.90 44,200 -0.14(-0.78%)
Apr 02, 2003 18.00 18.05 17.88 18.04 50,600 +0.26(+1.46%)
Apr 01, 2003 17.60 17.86 17.35 17.78 75,000 -0.17(-0.95%)
Mar 31, 2003 17.80 18.02 17.80 17.95 45,900 -0.10(-0.55%)
Mar 28, 2003 18.10 18.20 18.05 18.05 52,300 -0.07(-0.39%)
Mar 27, 2003 18.05 18.15 17.90 18.12 43,700 -0.06(-0.33%)
Mar 26, 2003 17.90 18.20 17.86 18.18 86,900 +0.08(+0.44%)
Mar 25, 2003 17.74 18.15 17.74 18.10 57,500 +0.16(+0.89%)
Mar 24, 2003 18.03 18.05 17.85 17.94 63,800 -0.63(-3.39%)
Mar 21, 2003 18.30 18.57 18.25 18.57 107,700 +0.17(+0.92%)
Mar 20, 2003 18.15 18.44 18.15 18.40 153,000 +0.25(+1.38%)
Mar 19, 2003 18.12 18.17 18.03 18.15 78,500 -0.01(-0.06%)
Mar 18, 2003 18.05 18.21 18.00 18.16 104,600 +0.08(+0.44%)
Mar 17, 2003 17.80 18.12 17.80 18.08 87,300 +0.20(+1.12%)
Mar 14, 2003 17.94 17.94 17.72 17.88 20,300 -0.16(-0.89%)
Mar 13, 2003 17.55 18.05 17.45 18.04 159,800 +0.45(+2.56%)
Mar 12, 2003 17.36 17.59 17.35 17.59 134,500 +0.59(+3.47%)
Mar 11, 2003 17.10 17.12 16.90 17.00 247,200 -0.26(-1.51%)
Mar 10, 2003 17.30 17.34 17.20 17.26 54,300 -0.19(-1.09%)
Mar 07, 2003 17.25 17.50 17.22 17.45 79,200 -0.34(-1.91%)
Mar 06, 2003 17.88 17.93 17.66 17.79 84,000 -0.19(-1.06%)
Mar 05, 2003 17.90 17.98 17.81 17.98 48,400 -0.03(-0.17%)
Mar 04, 2003 18.36 18.36 18.00 18.01 77,800 -0.35(-1.91%)
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.