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 (%)
Mar 30, 2012 55.22 55.25 54.78 54.90 91,489 +0.10(+0.18%)
Mar 29, 2012 54.85 54.97 54.35 54.80 142,538 -0.71(-1.28%)
Mar 28, 2012 55.75 55.83 55.08 55.51 145,424 +0.45(+0.82%)
Mar 27, 2012 55.16 55.47 54.92 55.06 88,525 -0.11(-0.20%)
Mar 26, 2012 54.77 55.24 54.70 55.17 100,274 +1.41(+2.62%)
Mar 23, 2012 53.48 53.79 53.25 53.76 56,273 +0.15(+0.28%)
Mar 22, 2012 53.85 54.06 53.52 53.61 155,867 -0.87(-1.60%)
Mar 21, 2012 54.79 54.90 54.00 54.48 158,344 -1.98(-3.51%)
Mar 20, 2012 56.48 56.53 55.66 56.46 109,753 -0.61(-1.07%)
Mar 19, 2012 58.12 58.15 57.07 57.07 123,565 -1.43(-2.44%)
Mar 16, 2012 58.69 58.69 58.17 58.50 103,010 -0.35(-0.59%)
Mar 15, 2012 58.36 58.85 58.29 58.85 76,640 +0.85(+1.47%)
Mar 14, 2012 58.56 59.13 57.74 58.00 221,278 -0.55(-0.94%)
Mar 13, 2012 57.95 58.63 57.69 58.55 102,901 +1.17(+2.04%)
Mar 12, 2012 57.51 57.71 57.29 57.38 133,803 -0.76(-1.31%)
Mar 09, 2012 58.24 58.76 57.82 58.14 110,562 -1.33(-2.24%)
Mar 08, 2012 59.30 59.63 59.10 59.47 71,884 +0.67(+1.14%)
Mar 07, 2012 58.80 58.93 58.49 58.80 56,227 +0.12(+0.20%)
Mar 06, 2012 58.83 58.83 58.27 58.68 94,018 -1.40(-2.33%)
Mar 05, 2012 60.68 60.68 59.98 60.08 78,318 -0.79(-1.30%)
Mar 02, 2012 60.59 60.88 60.36 60.87 51,796 +0.15(+0.25%)
Mar 01, 2012 60.56 60.88 60.50 60.72 36,481 -0.03(-0.05%)
Feb 29, 2012 60.82 61.19 60.63 60.75 110,809 +0.65(+1.08%)
Feb 28, 2012 59.75 60.32 59.72 60.10 74,818 +0.85(+1.43%)
Feb 27, 2012 59.10 59.48 58.96 59.25 48,753 +0.06(+0.10%)
Feb 24, 2012 59.45 59.78 59.08 59.19 120,332 -0.65(-1.09%)
Feb 23, 2012 59.77 59.95 59.52 59.84 65,803 -0.08(-0.13%)
Feb 22, 2012 60.29 60.46 59.84 59.92 172,372 +1.19(+2.03%)
Feb 21, 2012 59.00 59.12 58.62 58.73 127,771 +1.16(+2.01%)
Feb 17, 2012 57.76 57.88 57.29 57.57 47,009 +0.43(+0.75%)
Feb 16, 2012 56.52 57.14 56.50 57.14 33,482 +0.59(+1.04%)
Feb 15, 2012 56.93 56.99 56.53 56.55 61,295 +0.72(+1.29%)
Feb 14, 2012 55.65 55.84 55.36 55.83 43,493 -0.21(-0.37%)
Feb 13, 2012 56.26 56.30 55.84 56.04 62,029 +0.02(+0.04%)
Feb 10, 2012 56.10 56.27 55.79 56.02 66,024 -0.70(-1.23%)
Feb 09, 2012 56.69 56.77 56.29 56.72 74,457 +0.74(+1.32%)
Feb 08, 2012 55.78 56.31 55.78 55.98 78,857 +0.40(+0.72%)
Feb 07, 2012 55.27 55.88 55.27 55.58 61,333 -0.01(-0.02%)
Feb 06, 2012 55.72 55.80 55.30 55.59 112,248 -2.97(-5.07%)
Feb 03, 2012 58.53 58.61 58.14 58.56 83,034 +0.87(+1.51%)
Feb 02, 2012 57.65 58.26 57.62 57.69 96,862 +0.93(+1.64%)
Feb 01, 2012 57.08 57.32 56.74 56.76 92,004 +0.67(+1.19%)
Jan 31, 2012 56.21 56.28 55.50 56.09 79,599 +1.64(+3.01%)
Jan 30, 2012 54.30 54.79 54.03 54.45 74,462 -1.37(-2.45%)
Jan 27, 2012 55.08 56.52 55.08 55.82 112,636 +1.10(+2.01%)
Jan 26, 2012 55.29 55.37 54.54 54.72 68,340 -0.52(-0.94%)
Jan 25, 2012 54.47 55.29 54.26 55.24 97,345 +0.74(+1.36%)
Jan 24, 2012 54.25 54.65 53.82 54.50 52,574 +0.26(+0.48%)
Jan 23, 2012 54.45 54.89 53.88 54.24 102,254 +0.27(+0.50%)
Jan 20, 2012 53.81 54.09 53.50 53.97 57,218 +0.71(+1.33%)
Jan 19, 2012 53.24 53.51 52.69 53.26 123,175 +1.26(+2.42%)
Jan 18, 2012 51.41 52.13 51.41 52.00 152,704 -1.15(-2.16%)
Jan 17, 2012 53.45 53.49 52.88 53.15 189,156 -1.30(-2.39%)
Jan 13, 2012 53.86 54.73 53.56 54.45 87,064 -0.26(-0.48%)
Jan 12, 2012 54.20 54.77 53.73 54.71 181,376 -0.16(-0.29%)
Jan 11, 2012 54.70 54.90 54.55 54.87 109,219 -0.99(-1.77%)
Jan 10, 2012 55.61 56.24 55.61 55.86 144,865 +0.86(+1.56%)
Jan 09, 2012 54.50 55.25 54.33 55.00 170,325 -1.43(-2.53%)
Jan 06, 2012 56.63 56.88 56.31 56.43 45,625 -1.36(-2.35%)
Jan 05, 2012 57.48 57.79 57.19 57.79 57,822 +0.29(+0.50%)
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.