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 (%)
Dec 30, 2011 56.77 57.31 56.77 57.13 33,409 +0.36(+0.63%)
Dec 29, 2011 56.56 56.90 56.56 56.77 45,915 +0.31(+0.55%)
Dec 28, 2011 56.86 56.90 56.19 56.46 64,196 -1.39(-2.40%)
Dec 27, 2011 57.96 58.23 57.64 57.85 33,282 -0.38(-0.65%)
Dec 23, 2011 58.28 58.41 57.99 58.23 42,791 +2.27(+4.06%)
Dec 21, 2011 55.80 56.10 55.36 55.96 145,605 -2.15(-3.70%)
Dec 20, 2011 56.87 58.14 56.50 58.11 120,117 +0.85(+1.48%)
Dec 19, 2011 57.83 58.13 57.11 57.26 87,734 -1.41(-2.40%)
Dec 16, 2011 59.22 59.27 58.34 58.67 73,301 -0.23(-0.39%)
Dec 15, 2011 59.11 59.44 58.66 58.90 57,057 -0.47(-0.79%)
Dec 14, 2011 59.35 59.70 59.12 59.37 74,515 +0.43(+0.73%)
Dec 13, 2011 59.65 59.98 58.75 58.94 39,568 -0.24(-0.41%)
Dec 12, 2011 59.14 59.46 59.00 59.18 72,419 -0.81(-1.35%)
Dec 09, 2011 59.58 60.20 59.58 59.99 32,356 +0.74(+1.25%)
Dec 08, 2011 59.86 60.00 59.15 59.25 94,500 -0.71(-1.18%)
Dec 07, 2011 60.13 60.20 59.50 59.96 57,428 -0.11(-0.18%)
Dec 06, 2011 60.14 60.35 59.76 60.07 38,891 -0.30(-0.50%)
Dec 05, 2011 60.30 60.75 60.20 60.37 33,931 +0.71(+1.19%)
Dec 02, 2011 60.06 60.26 59.55 59.66 62,274 -0.99(-1.63%)
Dec 01, 2011 60.72 61.07 60.51 60.65 69,645 -1.23(-1.99%)
Nov 30, 2011 61.21 61.89 61.04 61.88 119,643 +3.14(+5.35%)
Nov 29, 2011 59.00 59.52 58.71 58.74 71,494 -0.95(-1.59%)
Nov 28, 2011 59.33 59.96 59.06 59.69 78,425 +0.46(+0.78%)
Nov 25, 2011 59.20 60.00 59.12 59.23 33,196 +0.21(+0.36%)
Nov 23, 2011 59.36 59.57 59.01 59.02 98,313 -0.97(-1.62%)
Nov 22, 2011 60.01 60.23 59.40 59.99 60,942 +0.10(+0.17%)
Nov 21, 2011 60.04 60.39 59.66 59.89 105,464 -1.45(-2.36%)
Nov 18, 2011 61.63 61.77 61.17 61.34 49,754 +0.52(+0.85%)
Nov 17, 2011 61.75 62.36 60.63 60.82 106,086 +0.34(+0.56%)
Nov 16, 2011 60.89 61.58 60.36 60.48 59,619 -0.30(-0.49%)
Nov 15, 2011 60.31 61.11 60.31 60.78 26,184 +0.04(+0.07%)
Nov 14, 2011 61.31 61.31 60.27 60.74 38,442 -0.64(-1.04%)
Nov 11, 2011 60.96 61.94 60.96 61.38 59,954 +0.92(+1.52%)
Nov 10, 2011 60.45 60.56 59.91 60.46 47,008 +0.64(+1.07%)
Nov 09, 2011 61.08 61.21 59.54 59.82 147,355 -3.60(-5.68%)
Nov 08, 2011 63.07 63.59 62.24 63.42 44,572 +1.11(+1.78%)
Nov 07, 2011 61.64 62.36 61.25 62.31 40,261 +1.27(+2.08%)
Nov 04, 2011 61.60 61.60 60.03 61.04 46,384 -1.59(-2.54%)
Nov 03, 2011 62.41 62.92 61.75 62.63 82,721 +0.08(+0.13%)
Nov 02, 2011 61.34 62.68 61.11 62.55 122,000 +2.44(+4.06%)
Nov 01, 2011 60.00 60.61 59.44 60.11 100,348 -0.99(-1.62%)
Oct 31, 2011 62.77 62.77 61.03 61.10 80,514 -1.22(-1.96%)
Oct 28, 2011 61.97 62.84 61.97 62.32 98,968 -4.19(-6.30%)
Oct 27, 2011 65.18 66.75 64.71 66.51 141,936 +1.01(+1.54%)
Oct 26, 2011 65.29 65.54 64.17 65.50 64,453 +1.62(+2.54%)
Oct 25, 2011 64.38 64.68 63.71 63.88 95,752 -0.69(-1.07%)
Oct 24, 2011 63.45 64.69 63.34 64.57 89,775 +1.32(+2.09%)
Oct 21, 2011 62.55 63.27 62.41 63.25 45,464 +0.67(+1.07%)
Oct 20, 2011 63.40 63.44 62.10 62.58 119,588 -0.48(-0.76%)
Oct 19, 2011 63.62 63.99 63.01 63.06 92,245 +0.04(+0.06%)
Oct 18, 2011 62.14 63.12 61.47 63.02 92,600 +2.71(+4.49%)
Oct 17, 2011 60.45 60.72 59.88 60.31 61,146 -1.38(-2.24%)
Oct 14, 2011 61.33 61.75 60.86 61.69 78,918 +1.72(+2.87%)
Oct 13, 2011 59.64 60.13 58.66 59.97 161,328 -1.84(-2.98%)
Oct 12, 2011 60.67 62.33 60.67 61.81 183,837 -0.29(-0.47%)
Oct 11, 2011 61.38 62.77 61.38 62.10 41,793 -0.61(-0.97%)
Oct 10, 2011 61.49 62.74 61.41 62.71 67,757 +1.97(+3.24%)
Oct 07, 2011 61.94 62.23 60.50 60.74 84,554 -1.89(-3.02%)
Oct 06, 2011 62.30 62.70 62.04 62.63 159,095 -1.68(-2.61%)
Oct 05, 2011 63.07 64.66 62.80 64.31 192,177 +1.39(+2.21%)
Oct 04, 2011 61.08 63.06 60.53 62.92 134,309 +1.96(+3.22%)
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.