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 28, 2010 45.96 46.66 45.38 45.96 156,704 -0.64(-1.37%)
May 27, 2010 45.51 46.67 45.43 46.60 222,052 +1.91(+4.27%)
May 26, 2010 44.65 45.55 44.51 44.69 237,666 +1.12(+2.57%)
May 25, 2010 42.58 44.01 42.24 43.57 228,609 -0.65(-1.47%)
May 24, 2010 44.29 44.77 44.14 44.22 156,131 +0.73(+1.68%)
May 21, 2010 41.66 43.86 41.24 43.49 431,345 +1.08(+2.55%)
May 20, 2010 42.47 43.20 42.40 42.41 221,856 -1.59(-3.61%)
May 19, 2010 43.83 44.27 43.53 44.00 162,506 -0.60(-1.35%)
May 18, 2010 45.33 45.58 44.42 44.60 131,116 -0.24(-0.54%)
May 17, 2010 44.61 44.98 44.05 44.84 273,704 +0.14(+0.31%)
May 14, 2010 44.70 45.19 44.34 44.70 259,105 -1.31(-2.85%)
May 13, 2010 46.06 46.40 45.87 46.01 119,478 +0.32(+0.70%)
May 12, 2010 45.57 45.91 45.29 45.69 135,779 -0.35(-0.76%)
May 11, 2010 46.51 46.74 45.97 46.04 213,677 -1.05(-2.23%)
May 10, 2010 46.51 47.16 46.48 47.09 381,250 +3.88(+8.98%)
May 07, 2010 43.10 43.93 42.47 43.21 279,503 +0.48(+1.12%)
May 06, 2010 44.27 44.27 41.26 42.73 302,981 -1.22(-2.78%)
May 05, 2010 44.16 44.63 43.69 43.95 299,185 -1.06(-2.36%)
May 04, 2010 45.83 45.98 44.86 45.01 299,332 -1.35(-2.91%)
May 03, 2010 45.81 46.51 45.81 46.36 126,881 +0.46(+1.00%)
Apr 30, 2010 46.15 46.45 45.85 45.90 223,494 +0.98(+2.18%)
Apr 29, 2010 45.27 45.27 44.68 44.92 352,664 -1.99(-4.24%)
Apr 28, 2010 47.01 47.29 46.61 46.91 162,875 -0.22(-0.47%)
Apr 27, 2010 48.39 48.40 47.08 47.13 255,750 -1.88(-3.84%)
Apr 26, 2010 49.45 49.45 48.83 49.01 110,182 +0.21(+0.43%)
Apr 23, 2010 48.42 48.86 48.33 48.80 202,302 -0.62(-1.25%)
Apr 22, 2010 49.26 49.64 48.65 49.42 158,048 -0.58(-1.16%)
Apr 21, 2010 50.28 50.28 49.61 50.00 256,326 +0.17(+0.34%)
Apr 20, 2010 49.94 49.94 49.33 49.83 224,420 +1.23(+2.53%)
Apr 19, 2010 48.34 48.79 48.04 48.60 152,823 -0.15(-0.31%)
Apr 16, 2010 49.10 49.25 48.24 48.75 551,312 -3.14(-6.05%)
Apr 15, 2010 51.99 51.99 51.58 51.89 79,433 -0.11(-0.21%)
Apr 14, 2010 51.77 52.09 51.52 52.00 101,770 +0.83(+1.62%)
Apr 13, 2010 51.35 51.38 50.64 51.17 111,503 -0.54(-1.04%)
Apr 12, 2010 51.61 51.80 51.38 51.71 106,406 +0.06(+0.12%)
Apr 09, 2010 51.10 51.71 51.01 51.65 115,362 +1.75(+3.51%)
Apr 08, 2010 50.00 50.18 49.43 49.90 178,292 -0.32(-0.64%)
Apr 07, 2010 51.01 51.05 50.00 50.22 193,950 -1.17(-2.28%)
Apr 06, 2010 50.65 51.70 50.53 51.39 223,327 +0.61(+1.20%)
Apr 05, 2010 50.56 51.13 50.56 50.78 179,196 +0.37(+0.73%)
Apr 01, 2010 50.22 50.41 50.41 50.41 119,600 +1.42(+2.90%)
Mar 31, 2010 49.50 49.56 48.98 48.99 129,211 -1.10(-2.20%)
Mar 30, 2010 49.87 50.46 49.87 50.09 289,012 +1.15(+2.35%)
Mar 29, 2010 48.71 49.26 48.50 48.94 166,695 +0.27(+0.55%)
Mar 26, 2010 48.44 49.00 48.23 48.67 251,217 +1.17(+2.46%)
Mar 25, 2010 48.22 48.55 47.45 47.50 112,859 -0.55(-1.14%)
Mar 24, 2010 48.44 48.44 48.00 48.05 78,197 -0.53(-1.09%)
Mar 23, 2010 48.56 48.58 48.07 48.58 151,357 +2.23(+4.81%)
Mar 22, 2010 45.39 46.84 45.36 46.35 197,826 +1.29(+2.86%)
Mar 19, 2010 45.90 45.90 45.02 45.06 83,066 -0.22(-0.49%)
Mar 18, 2010 45.44 45.62 45.19 45.28 90,926 -0.43(-0.94%)
Mar 17, 2010 45.56 46.05 45.53 45.71 132,416 +0.66(+1.47%)
Mar 16, 2010 44.79 45.14 44.62 45.05 65,945 -0.01(-0.02%)
Mar 15, 2010 44.83 45.08 44.80 45.06 86,748 -0.64(-1.40%)
Mar 12, 2010 45.52 45.95 45.46 45.70 70,803 +0.33(+0.73%)
Mar 11, 2010 45.05 45.42 44.84 45.37 74,529 -0.13(-0.29%)
Mar 10, 2010 45.35 45.80 45.35 45.50 101,038 -0.45(-0.98%)
Mar 09, 2010 45.59 46.23 45.53 45.95 94,045 -0.36(-0.78%)
Mar 08, 2010 45.90 46.40 45.90 46.31 71,699 +0.46(+1.00%)
Mar 05, 2010 45.49 45.85 44.85 45.85 134,384 +1.25(+2.80%)
Mar 04, 2010 44.98 45.08 44.18 44.60 186,376 -0.98(-2.15%)
Mar 03, 2010 45.45 46.07 45.42 45.58 206,683 +0.37(+0.82%)
Mar 02, 2010 45.15 45.46 44.96 45.21 141,587 -0.09(-0.20%)
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.