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 (%)
Jul 31, 2013 40.38 40.68 40.06 40.20 89,466 +0.70(+1.76%)
Jul 30, 2013 39.70 39.75 39.42 39.51 52,357 +0.11(+0.27%)
Jul 29, 2013 39.71 39.76 39.35 39.40 35,856 -0.54(-1.34%)
Jul 26, 2013 39.76 39.93 39.34 39.93 44,271 -0.40(-0.98%)
Jul 25, 2013 40.04 40.36 39.85 40.33 44,115 +0.88(+2.22%)
Jul 24, 2013 39.77 39.77 39.21 39.46 39,795 -0.26(-0.65%)
Jul 23, 2013 39.48 39.76 39.29 39.72 75,131 +1.39(+3.64%)
Jul 22, 2013 38.33 38.43 38.10 38.32 81,684 -0.59(-1.52%)
Jul 19, 2013 38.59 39.07 38.41 38.91 59,300 +0.01(+0.02%)
Jul 18, 2013 39.06 39.22 38.64 38.91 35,589 -0.27(-0.70%)
Jul 17, 2013 39.11 39.40 39.05 39.18 29,569 +0.06(+0.16%)
Jul 16, 2013 39.15 39.25 38.81 39.12 70,635 -0.43(-1.09%)
Jul 15, 2013 39.21 39.55 39.09 39.55 44,745 +0.02(+0.04%)
Jul 12, 2013 39.72 39.72 39.32 39.53 56,838 -0.96(-2.36%)
Jul 11, 2013 39.84 40.53 39.79 40.49 64,273 +1.05(+2.67%)
Jul 10, 2013 39.63 39.63 39.29 39.43 19,840 +0.02(+0.06%)
Jul 09, 2013 39.12 39.51 39.12 39.41 47,359 +0.60(+1.55%)
Jul 08, 2013 38.74 39.13 38.67 38.81 89,502 -0.11(-0.27%)
Jul 05, 2013 39.12 39.12 38.59 38.91 42,833 +0.06(+0.15%)
Jul 03, 2013 38.48 39.11 38.40 38.86 33,896 +0.00(+0.00%)
Jul 02, 2013 38.91 39.26 38.66 38.86 40,086 +0.52(+1.35%)
Jul 01, 2013 38.53 38.71 38.29 38.34 40,958 -0.17(-0.44%)
Jun 28, 2013 38.47 38.73 38.40 38.51 51,754 -0.62(-1.60%)
Jun 27, 2013 38.83 39.14 38.83 39.13 42,915 +0.39(+1.00%)
Jun 26, 2013 38.57 38.77 38.39 38.74 43,397 +0.62(+1.64%)
Jun 25, 2013 37.87 38.14 37.60 38.12 104,806 +1.35(+3.68%)
Jun 24, 2013 36.87 37.15 36.43 36.77 98,758 -0.88(-2.33%)
Jun 21, 2013 37.92 37.96 37.31 37.64 131,509 +0.25(+0.67%)
Jun 20, 2013 38.21 38.25 37.29 37.39 107,503 -0.82(-2.14%)
Jun 19, 2013 38.89 39.07 38.21 38.21 77,875 -1.48(-3.72%)
Jun 18, 2013 39.54 39.71 39.47 39.68 48,728 +0.41(+1.05%)
Jun 17, 2013 39.34 39.45 39.01 39.27 59,201 +0.39(+1.00%)
Jun 14, 2013 39.24 39.41 38.85 38.88 78,759 +0.14(+0.36%)
Jun 13, 2013 37.98 38.88 37.98 38.74 65,193 +0.82(+2.16%)
Jun 12, 2013 38.28 38.28 37.75 37.92 50,589 -0.18(-0.47%)
Jun 11, 2013 37.99 38.33 37.96 38.10 46,018 +0.08(+0.21%)
Jun 10, 2013 38.18 38.23 37.93 38.02 39,049 -0.51(-1.33%)
Jun 07, 2013 38.45 38.73 38.23 38.53 47,366 -0.19(-0.48%)
Jun 06, 2013 38.41 38.76 38.27 38.72 36,605 +0.49(+1.27%)
Jun 05, 2013 38.48 38.59 38.07 38.23 50,297 -0.40(-1.03%)
Jun 04, 2013 38.90 39.00 38.45 38.63 43,195 -0.02(-0.04%)
Jun 03, 2013 38.36 38.75 38.24 38.65 68,036 +0.99(+2.63%)
May 31, 2013 38.26 38.34 37.66 37.66 85,366 -1.14(-2.93%)
May 30, 2013 38.60 39.16 38.60 38.80 54,660 +0.25(+0.66%)
May 29, 2013 38.80 38.84 38.44 38.54 58,513 -1.55(-3.87%)
May 28, 2013 40.02 40.28 39.91 40.10 47,863 +0.54(+1.36%)
May 24, 2013 39.63 39.68 39.38 39.56 47,652 -0.40(-1.01%)
May 23, 2013 39.48 40.09 39.18 39.96 64,967 -0.81(-1.98%)
May 22, 2013 41.28 41.55 40.71 40.77 70,535 -1.16(-2.76%)
May 21, 2013 42.15 42.20 41.66 41.93 63,609 -0.77(-1.80%)
May 20, 2013 42.31 42.72 42.31 42.69 51,922 +0.47(+1.11%)
May 17, 2013 42.00 42.27 42.00 42.23 29,586 +0.34(+0.81%)
May 16, 2013 42.07 42.30 41.84 41.89 21,876 -0.41(-0.97%)
May 15, 2013 42.15 42.40 42.09 42.30 44,337 +0.92(+2.22%)
May 13, 2013 41.51 41.61 41.36 41.38 58,971 -0.89(-2.10%)
May 10, 2013 42.11 42.27 41.89 42.27 74,330 +0.17(+0.41%)
May 09, 2013 42.01 42.29 41.88 42.09 52,800 +0.08(+0.19%)
May 08, 2013 41.32 42.05 41.32 42.01 84,380 +0.88(+2.14%)
May 07, 2013 40.82 41.95 40.82 41.13 75,846 +0.54(+1.33%)
May 06, 2013 40.52 40.62 40.43 40.59 32,223 +0.21(+0.53%)
May 03, 2013 40.48 40.56 40.33 40.38 18,208 +0.06(+0.14%)
May 02, 2013 40.21 40.33 39.94 40.33 35,501 +0.07(+0.18%)
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.