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 30, 2010 50.15 50.30 49.35 50.15 122,900 +1.33(+2.72%)
Jul 29, 2010 49.26 49.55 48.35 48.82 137,306 -0.72(-1.45%)
Jul 28, 2010 49.66 49.77 49.21 49.54 115,302 -0.41(-0.82%)
Jul 27, 2010 50.00 50.19 49.52 49.95 73,334 +0.08(+0.16%)
Jul 26, 2010 49.48 49.96 49.07 49.87 123,208 +0.05(+0.10%)
Jul 23, 2010 49.37 49.93 49.00 49.82 149,483 +0.21(+0.42%)
Jul 22, 2010 49.50 49.93 49.29 49.61 198,555 +1.24(+2.56%)
Jul 21, 2010 48.86 48.97 48.11 48.37 133,508 -0.01(-0.02%)
Jul 20, 2010 47.09 48.55 47.09 48.38 245,356 +1.14(+2.41%)
Jul 19, 2010 47.11 47.41 46.59 47.24 124,323 +0.48(+1.03%)
Jul 16, 2010 46.76 47.42 46.53 46.76 163,773 -1.04(-2.18%)
Jul 15, 2010 47.79 47.93 46.89 47.80 221,374 -1.15(-2.35%)
Jul 14, 2010 48.71 49.16 48.57 48.95 115,546 -0.59(-1.19%)
Jul 13, 2010 49.54 49.65 49.16 49.54 257,893 -0.50(-1.00%)
Jul 12, 2010 49.73 50.19 49.47 50.04 105,581 -0.05(-0.10%)
Jul 09, 2010 50.09 50.20 49.27 50.09 202,333 +0.80(+1.62%)
Jul 08, 2010 49.10 49.37 48.82 49.29 116,014 -0.96(-1.91%)
Jul 07, 2010 49.38 50.33 49.23 50.25 143,354 +0.47(+0.94%)
Jul 06, 2010 49.91 50.31 49.43 49.78 221,881 +2.74(+5.82%)
Jul 02, 2010 47.04 47.47 46.85 47.04 111,040 -0.75(-1.57%)
Jul 01, 2010 47.86 48.15 46.63 47.79 274,377 -0.13(-0.27%)
Jun 30, 2010 48.15 48.49 47.71 47.92 132 +1.62(+3.50%)
Jun 29, 2010 47.49 47.53 46.21 46.30 313,032 -1.97(-4.08%)
Jun 25, 2010 48.27 48.48 47.62 48.27 108,238 +0.43(+0.90%)
Jun 24, 2010 48.23 48.35 47.48 47.84 133,725 -1.27(-2.59%)
Jun 23, 2010 49.27 49.58 48.73 49.11 180,671 +0.81(+1.68%)
Jun 22, 2010 49.14 49.31 48.24 48.30 158,735 -1.99(-3.96%)
Jun 21, 2010 50.60 51.32 49.66 50.29 198,600 +1.40(+2.86%)
Jun 18, 2010 48.89 49.41 48.80 48.89 119,724 -0.38(-0.77%)
Jun 17, 2010 49.44 49.74 48.75 49.27 149,570 -0.93(-1.85%)
Jun 16, 2010 49.79 50.28 49.79 50.20 83,071 +0.08(+0.16%)
Jun 15, 2010 49.33 50.24 49.25 50.12 171,498 +2.18(+4.55%)
Jun 14, 2010 48.28 48.75 47.71 47.94 141,327 -0.26(-0.54%)
Jun 11, 2010 47.05 48.30 46.93 48.20 124,831 +0.94(+1.99%)
Jun 10, 2010 46.49 47.47 46.36 47.26 276,656 +2.30(+5.12%)
Jun 09, 2010 45.06 45.85 44.59 44.96 123,574 -0.09(-0.20%)
Jun 08, 2010 44.75 45.10 44.00 45.05 168,991 +0.60(+1.35%)
Jun 07, 2010 45.29 45.37 44.36 44.45 142,437 -0.02(-0.04%)
Jun 04, 2010 44.47 45.10 44.17 44.47 150,775 -1.18(-2.58%)
Jun 03, 2010 45.14 46.21 45.14 45.65 190,132 +0.23(+0.51%)
Jun 02, 2010 44.63 45.68 44.31 45.42 9,936 +1.10(+2.48%)
Jun 01, 2010 44.91 45.54 44.23 44.32 207,317 -1.64(-3.57%)
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%)
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.