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 (%)
Mar 31, 2009 41.29 42.11 41.07 41.43 325,692 +1.44(+3.60%)
Mar 30, 2009 40.55 40.60 39.45 39.99 287,602 -1.66(-3.99%)
Mar 26, 2009 40.69 41.80 40.66 41.65 356,881 +1.49(+3.71%)
Mar 25, 2009 40.14 41.08 39.45 40.16 368,784 -0.53(-1.30%)
Mar 24, 2009 40.75 41.81 40.54 40.69 494,118 -1.51(-3.58%)
Mar 23, 2009 40.84 42.32 40.76 42.20 577,764 +3.13(+8.01%)
Mar 20, 2009 39.75 40.01 38.58 39.07 516,551 -0.52(-1.31%)
Mar 19, 2009 40.53 41.02 39.38 39.59 311,140 -0.11(-0.28%)
Mar 18, 2009 38.45 40.27 38.20 39.70 378,191 +0.72(+1.85%)
Mar 17, 2009 37.81 39.07 37.51 38.98 429,529 +1.02(+2.69%)
Mar 16, 2009 38.24 39.05 37.80 37.96 557,764 +0.72(+1.93%)
Mar 13, 2009 36.46 37.43 36.37 37.24 0 +0.40(+1.09%)
Mar 12, 2009 35.57 37.12 35.18 36.84 346,584 +1.13(+3.16%)
Mar 11, 2009 36.22 36.44 35.19 35.71 266,077 -0.90(-2.46%)
Mar 10, 2009 35.77 36.68 35.14 36.61 468,655 +2.86(+8.47%)
Mar 09, 2009 33.37 34.68 33.37 33.75 270,567 +0.15(+0.45%)
Mar 06, 2009 34.06 34.32 32.61 33.60 0 -0.01(-0.03%)
Mar 05, 2009 33.72 34.58 33.30 33.61 202,121 -2.64(-7.28%)
Mar 04, 2009 35.74 36.88 35.15 36.25 563,604 +4.14(+12.89%)
Mar 02, 2009 33.10 33.60 31.92 32.11 373,865 -1.37(-4.09%)
Feb 27, 2009 33.72 34.17 33.42 33.48 0 -0.96(-2.79%)
Feb 26, 2009 35.10 35.51 34.29 34.44 269,003 -1.50(-4.17%)
Feb 25, 2009 36.12 36.72 35.36 35.94 287,094 -0.30(-0.83%)
Feb 24, 2009 35.12 36.49 34.70 36.24 330,932 +1.62(+4.68%)
Feb 23, 2009 36.09 36.23 34.45 34.62 355,200 -0.38(-1.09%)
Feb 20, 2009 34.56 35.36 34.23 35.00 332,583 -0.03(-0.09%)
Feb 19, 2009 35.80 36.26 34.66 35.03 392,945 -0.34(-0.96%)
Feb 18, 2009 35.31 35.74 34.71 35.37 355,419 +1.37(+4.03%)
Feb 17, 2009 34.86 35.33 33.98 34.00 424,449 -1.91(-5.32%)
Feb 13, 2009 35.75 36.26 35.52 35.91 219,226 +0.79(+2.25%)
Feb 12, 2009 34.75 35.12 33.93 35.12 354,834 -0.92(-2.55%)
Feb 11, 2009 36.50 36.81 35.55 36.04 430,943 +0.25(+0.70%)
Feb 10, 2009 37.13 37.77 35.48 35.79 326,245 -2.58(-6.72%)
Feb 09, 2009 37.81 38.60 37.69 38.37 241,837 -0.49(-1.26%)
Feb 06, 2009 37.98 39.11 37.69 38.86 407,163 +1.42(+3.79%)
Feb 05, 2009 36.38 37.80 36.18 37.44 419,569 +1.34(+3.71%)
Feb 04, 2009 35.59 36.99 35.59 36.10 441,329 -0.08(-0.22%)
Feb 03, 2009 36.09 36.64 35.40 36.18 352,360 +0.83(+2.35%)
Feb 02, 2009 34.92 35.90 34.92 35.35 355,858 -0.78(-2.16%)
Jan 30, 2009 36.50 36.77 35.76 36.13 0 +1.89(+5.52%)
Jan 29, 2009 35.07 35.56 34.01 34.24 334,136 -1.94(-5.36%)
Jan 28, 2009 35.26 36.51 35.19 36.18 246,644 +1.36(+3.91%)
Jan 27, 2009 34.14 35.10 34.14 34.82 136,936 +0.66(+1.93%)
Jan 26, 2009 34.23 35.33 33.22 34.16 202,544 +0.11(+0.32%)
Jan 23, 2009 33.05 34.34 32.75 34.05 220,813 +0.70(+2.10%)
Jan 22, 2009 33.60 34.04 32.75 33.35 671,585 -2.25(-6.32%)
Jan 21, 2009 34.80 35.65 33.77 35.60 321,080 +1.74(+5.14%)
Jan 20, 2009 34.60 35.28 33.60 33.86 464,545 -0.85(-2.45%)
Jan 16, 2009 34.37 34.90 33.36 34.71 478,988 +1.29(+3.86%)
Jan 15, 2009 33.00 34.08 32.01 33.42 605,750 +0.63(+1.92%)
Jan 14, 2009 33.12 33.92 32.23 32.79 482,229 -1.79(-5.18%)
Jan 13, 2009 34.12 34.68 33.89 34.58 434,381 +0.00(+0.00%)
Jan 12, 2009 35.63 35.63 34.38 34.58 395,777 -2.14(-5.83%)
Jan 09, 2009 37.58 37.68 36.47 36.72 275,007 -0.85(-2.26%)
Jan 08, 2009 37.40 37.76 36.90 37.57 411,966 -0.88(-2.29%)
Jan 07, 2009 39.15 39.21 38.17 38.45 499,111 -2.98(-7.19%)
Jan 06, 2009 41.50 42.00 40.96 41.43 373,236 +0.21(+0.51%)
Jan 05, 2009 40.93 41.71 40.52 41.22 479,292 +0.27(+0.66%)
Jan 02, 2009 39.30 41.25 39.30 40.95 0 +2.90(+7.62%)
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.