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 (%)
Sep 30, 2013 49.55 49.67 49.20 49.43 47,485 -0.97(-1.92%)
Sep 27, 2013 50.62 50.77 50.16 50.40 42,585 -0.51(-1.00%)
Sep 26, 2013 50.95 51.01 50.53 50.91 32,643 -0.37(-0.72%)
Sep 25, 2013 51.45 51.45 51.06 51.28 44,663 +0.31(+0.61%)
Sep 24, 2013 51.45 51.47 50.95 50.97 69,915 -1.14(-2.19%)
Sep 23, 2013 51.78 52.22 51.60 52.11 47,999 -0.86(-1.62%)
Sep 20, 2013 53.81 54.26 52.90 52.97 39,528 -0.99(-1.83%)
Sep 19, 2013 53.70 53.97 53.30 53.96 52,555 +0.23(+0.43%)
Sep 18, 2013 52.52 53.84 52.30 53.73 92,562 +0.21(+0.39%)
Sep 17, 2013 53.42 53.66 53.00 53.52 48,000 +0.09(+0.17%)
Sep 16, 2013 53.61 53.80 53.38 53.43 58,014 +1.28(+2.45%)
Sep 13, 2013 51.74 52.17 51.51 52.15 44,264 +0.20(+0.38%)
Sep 12, 2013 52.58 52.69 51.86 51.95 72,329 -2.07(-3.83%)
Sep 11, 2013 53.91 54.20 53.62 54.02 53,025 -1.17(-2.12%)
Sep 10, 2013 54.90 55.19 54.57 55.19 49,322 +0.27(+0.49%)
Sep 09, 2013 54.05 55.01 53.98 54.92 35,678 +1.28(+2.39%)
Sep 06, 2013 53.59 53.88 53.20 53.64 25,630 -0.14(-0.26%)
Sep 05, 2013 53.27 53.79 53.27 53.78 28,142 +0.37(+0.69%)
Sep 04, 2013 52.90 53.41 52.68 53.41 57,289 +1.00(+1.91%)
Sep 03, 2013 52.21 52.52 52.07 52.41 44,406 +1.86(+3.68%)
Aug 30, 2013 50.47 50.70 50.32 50.55 36,471 -0.63(-1.23%)
Aug 29, 2013 51.25 51.64 51.18 51.18 18,734 +0.21(+0.41%)
Aug 28, 2013 50.83 51.34 50.73 50.97 30,798 -0.76(-1.47%)
Aug 27, 2013 51.73 51.95 51.57 51.73 79,535 -0.50(-0.96%)
Aug 26, 2013 52.40 52.65 51.96 52.23 12,102 -0.67(-1.27%)
Aug 23, 2013 52.41 52.95 52.33 52.90 42,607 +1.17(+2.26%)
Aug 22, 2013 51.43 52.00 51.26 51.73 49,069 -0.12(-0.23%)
Aug 21, 2013 52.13 52.47 51.52 51.85 54,995 +0.10(+0.19%)
Aug 20, 2013 51.96 52.16 51.67 51.75 25,948 +0.59(+1.15%)
Aug 19, 2013 51.73 51.88 51.14 51.16 30,017 +0.06(+0.12%)
Aug 16, 2013 51.41 51.52 51.02 51.10 27,738 +0.19(+0.37%)
Aug 15, 2013 50.64 51.13 50.52 50.91 42,236 -0.39(-0.76%)
Aug 14, 2013 50.87 51.39 50.53 51.30 15,213 +0.05(+0.10%)
Aug 13, 2013 51.00 51.44 50.73 51.25 50,148 +0.05(+0.10%)
Aug 12, 2013 50.60 51.23 50.60 51.20 59,407 +0.64(+1.27%)
Aug 09, 2013 50.57 50.85 50.39 50.56 39,642 -0.50(-0.98%)
Aug 08, 2013 50.30 51.25 49.89 51.06 59,753 +1.01(+2.02%)
Aug 07, 2013 50.41 50.53 50.04 50.05 48,603 -0.74(-1.46%)
Aug 06, 2013 51.01 51.06 50.64 50.79 34,176 -0.13(-0.26%)
Aug 05, 2013 51.10 51.10 50.76 50.92 32,436 -0.10(-0.20%)
Aug 02, 2013 50.87 51.22 50.78 51.02 23,982 +0.24(+0.47%)
Aug 01, 2013 50.19 50.78 50.17 50.78 62,637 +1.19(+2.40%)
Jul 31, 2013 49.81 50.18 49.41 49.59 72,530 +0.86(+1.76%)
Jul 30, 2013 48.97 49.03 48.63 48.73 42,446 +0.13(+0.27%)
Jul 29, 2013 48.98 49.05 48.54 48.60 29,069 -0.66(-1.34%)
Jul 26, 2013 49.05 49.26 48.53 49.26 35,891 -0.49(-0.98%)
Jul 25, 2013 49.39 49.78 49.16 49.75 35,764 +1.08(+2.22%)
Jul 24, 2013 49.06 49.06 48.36 48.67 32,262 -0.32(-0.65%)
Jul 23, 2013 48.70 49.05 48.47 48.99 60,909 +1.72(+3.64%)
Jul 22, 2013 47.28 47.40 47.00 47.27 66,221 -0.73(-1.52%)
Jul 19, 2013 47.60 48.19 47.38 48.00 48,075 +0.01(+0.02%)
Jul 18, 2013 48.18 48.38 47.66 47.99 28,852 -0.34(-0.70%)
Jul 17, 2013 48.24 48.60 48.17 48.33 23,972 +0.08(+0.16%)
Jul 16, 2013 48.29 48.42 47.87 48.25 57,264 -0.53(-1.09%)
Jul 15, 2013 48.37 48.78 48.22 48.78 36,275 +0.02(+0.04%)
Jul 12, 2013 48.99 48.99 48.50 48.76 46,079 -1.18(-2.36%)
Jul 11, 2013 49.14 49.99 49.08 49.94 52,106 +1.30(+2.67%)
Jul 10, 2013 48.88 48.89 48.47 48.64 16,085 +0.03(+0.06%)
Jul 09, 2013 48.25 48.73 48.25 48.61 38,394 +0.74(+1.55%)
Jul 08, 2013 47.79 48.27 47.70 47.87 72,559 -0.13(-0.27%)
Jul 05, 2013 48.25 48.25 47.60 48.00 34,725 +0.07(+0.15%)
Jul 03, 2013 47.47 48.25 47.37 47.93 27,480 +0.00(+0.00%)
Jul 02, 2013 48.00 48.43 47.69 47.93 32,498 +0.64(+1.35%)
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.