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 29, 2009 47.89 48.03 47.05 47.59 254,047 -0.02(-0.04%)
May 28, 2009 47.18 47.89 46.79 47.61 258,895 +0.79(+1.69%)
May 27, 2009 47.47 47.75 46.57 46.82 356,576 +0.53(+1.14%)
May 26, 2009 44.25 46.60 44.25 46.29 381,880 +1.99(+4.49%)
May 22, 2009 44.37 44.84 44.06 44.30 404,590 +0.22(+0.50%)
May 21, 2009 44.99 45.00 43.51 44.08 420,522 -1.98(-4.30%)
May 20, 2009 46.40 46.86 45.99 46.06 315,757 -1.10(-2.33%)
May 19, 2009 47.49 47.71 46.87 47.16 181,968 -0.46(-0.97%)
May 18, 2009 46.99 47.81 46.46 47.62 331,601 +2.11(+4.64%)
May 15, 2009 45.25 46.18 45.20 45.51 461,196 +0.38(+0.84%)
May 14, 2009 44.52 45.66 44.41 45.13 455,474 +1.43(+3.27%)
May 13, 2009 44.40 44.40 43.24 43.70 1,156,061 -2.14(-4.67%)
May 12, 2009 46.26 46.40 45.28 45.84 255,758 -0.48(-1.04%)
May 11, 2009 46.45 46.96 46.03 46.32 420,840 -2.46(-5.04%)
May 08, 2009 49.52 49.52 47.63 48.78 454,721 +0.12(+0.25%)
May 07, 2009 50.36 50.41 48.38 48.66 535,764 -3.23(-6.22%)
May 06, 2009 51.53 52.05 50.85 51.89 280,705 +1.42(+2.81%)
May 05, 2009 50.30 50.97 49.66 50.47 482,336 -1.88(-3.59%)
May 04, 2009 52.38 52.47 52.04 52.35 568,812 +2.21(+4.41%)
May 01, 2009 49.65 50.26 49.20 50.14 249,759 +0.77(+1.56%)
Apr 30, 2009 49.92 50.16 49.06 49.37 310,448 +1.00(+2.07%)
Apr 29, 2009 47.71 49.02 46.90 48.37 464,457 +3.03(+6.68%)
Apr 28, 2009 44.14 45.90 44.14 45.34 203,319 +0.04(+0.09%)
Apr 27, 2009 45.45 45.98 45.08 45.30 282,080 -1.41(-3.02%)
Apr 24, 2009 46.11 47.10 46.08 46.71 365,006 +1.37(+3.02%)
Apr 23, 2009 44.83 45.38 44.48 45.34 304,878 +1.03(+2.32%)
Apr 22, 2009 44.01 45.26 43.87 44.31 519,181 -0.34(-0.76%)
Apr 21, 2009 43.84 44.91 43.35 44.65 616,894 -0.24(-0.53%)
Apr 20, 2009 45.41 45.71 44.58 44.89 500,447 -0.58(-1.28%)
Apr 17, 2009 45.56 46.20 45.42 45.47 584,308 -0.22(-0.48%)
Apr 16, 2009 45.67 46.00 45.08 45.69 423,987 -1.50(-3.18%)
Apr 15, 2009 46.79 47.25 45.91 47.19 270,973 +1.25(+2.72%)
Apr 14, 2009 46.01 46.47 45.65 45.94 320,838 +0.44(+0.97%)
Apr 13, 2009 45.00 45.88 44.79 45.50 364,638 +0.78(+1.74%)
Apr 09, 2009 44.34 45.00 44.34 44.72 229,565 +2.16(+5.08%)
Apr 08, 2009 42.38 42.75 41.92 42.56 392,372 -0.13(-0.30%)
Apr 07, 2009 43.29 43.44 42.65 42.69 399,670 -2.04(-4.56%)
Apr 06, 2009 44.31 44.78 43.80 44.73 345,639 -0.40(-0.89%)
Apr 03, 2009 44.95 45.21 44.35 45.13 416,080 -1.21(-2.61%)
Apr 02, 2009 45.42 46.90 45.20 46.34 668,755 +2.46(+5.61%)
Apr 01, 2009 42.60 43.92 42.31 43.88 493,904 +2.45(+5.91%)
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%)
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.