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 (%)
Jun 30, 2016 44.65 45.06 44.53 44.99 30,757 +0.49(+1.10%)
Jun 29, 2016 44.42 44.58 44.29 44.50 22,906 +0.94(+2.16%)
Jun 28, 2016 43.47 43.56 43.12 43.56 34,106 +0.89(+2.09%)
Jun 27, 2016 42.96 42.96 42.32 42.67 59,620 -0.08(-0.19%)
Jun 24, 2016 43.28 44.06 42.75 42.75 104,511 -3.76(-8.08%)
Jun 23, 2016 45.82 46.51 45.74 46.51 103,770 +1.16(+2.56%)
Jun 22, 2016 44.86 45.36 44.83 45.35 102,064 +0.86(+1.93%)
Jun 21, 2016 44.46 44.52 44.20 44.49 31,166 +1.10(+2.54%)
Jun 20, 2016 43.81 44.01 43.39 43.39 31,352 +0.21(+0.49%)
Jun 17, 2016 43.26 43.39 43.07 43.18 25,027 +0.13(+0.30%)
Jun 16, 2016 42.50 43.20 42.29 43.05 25,646 -0.39(-0.90%)
Jun 15, 2016 43.52 43.93 43.35 43.44 26,236 -0.32(-0.73%)
Jun 14, 2016 43.69 43.85 43.37 43.76 36,933 -0.05(-0.11%)
Jun 13, 2016 43.91 44.08 43.65 43.81 40,048 -1.30(-2.88%)
Jun 10, 2016 45.29 45.33 45.03 45.11 25,856 -2.03(-4.31%)
Jun 09, 2016 47.05 47.22 46.90 47.14 14,073 -0.25(-0.53%)
Jun 08, 2016 47.33 47.48 47.23 47.39 10,818 +0.10(+0.21%)
Jun 07, 2016 47.04 47.42 47.04 47.29 18,930 +0.58(+1.24%)
Jun 06, 2016 46.54 46.76 46.50 46.71 29,140 +0.00(+0.00%)
Jun 03, 2016 46.65 46.80 46.43 46.71 31,967 -0.23(-0.49%)
Jun 02, 2016 46.43 46.97 46.43 46.94 43,995 -1.61(-3.32%)
Jun 01, 2016 48.15 48.72 48.08 48.55 44,463 +0.50(+1.04%)
May 31, 2016 47.41 48.22 47.41 48.05 56,947 +0.11(+0.23%)
May 27, 2016 47.89 47.94 47.94 47.94 28,100 +0.70(+1.48%)
May 26, 2016 47.86 47.87 47.24 47.24 19,028 -0.71(-1.48%)
May 25, 2016 47.82 48.13 47.69 47.95 26,029 +0.66(+1.40%)
May 24, 2016 46.88 47.35 46.80 47.29 52,797 +0.04(+0.08%)
May 23, 2016 47.70 47.72 47.25 47.25 12,776 -0.25(-0.53%)
May 20, 2016 47.50 47.76 47.44 47.50 14,190 +0.52(+1.11%)
May 19, 2016 47.05 47.28 46.81 46.98 23,830 -0.19(-0.40%)
May 18, 2016 47.34 47.79 47.00 47.17 39,150 -0.54(-1.13%)
May 17, 2016 48.20 48.20 47.69 47.71 34,111 -0.61(-1.26%)
May 16, 2016 47.95 48.32 47.95 48.32 32,342 +0.78(+1.64%)
May 13, 2016 48.01 48.26 47.38 47.54 27,629 -0.83(-1.72%)
May 12, 2016 48.73 49.03 48.36 48.37 32,821 +0.35(+0.73%)
May 11, 2016 48.45 48.57 47.98 48.02 16,608 -0.30(-0.62%)
May 10, 2016 47.80 48.55 47.80 48.32 38,391 +0.91(+1.92%)
May 09, 2016 47.85 47.89 47.24 47.41 52,221 -0.37(-0.77%)
May 06, 2016 47.44 48.09 47.41 47.78 44,601 -0.20(-0.42%)
May 05, 2016 48.36 48.47 47.91 47.98 37,040 -0.15(-0.31%)
May 04, 2016 48.23 48.31 47.89 48.13 34,260 +0.02(+0.04%)
May 03, 2016 48.74 48.74 48.10 48.11 27,057 -1.28(-2.59%)
May 02, 2016 49.65 49.65 49.26 49.39 36,053 -0.25(-0.50%)
Apr 29, 2016 49.83 49.83 49.09 49.64 34,104 +0.22(+0.45%)
Apr 28, 2016 49.52 50.18 49.41 49.42 29,878 -0.10(-0.20%)
Apr 27, 2016 49.24 49.69 49.07 49.52 45,284 -0.36(-0.72%)
Apr 26, 2016 49.78 49.94 49.57 49.88 28,897 +0.18(+0.36%)
Apr 25, 2016 49.67 49.87 49.42 49.70 36,279 -0.91(-1.80%)
Apr 22, 2016 50.68 51.07 50.51 50.61 49,937 -1.34(-2.58%)
Apr 21, 2016 52.37 52.37 51.80 51.95 34,353 -0.67(-1.27%)
Apr 20, 2016 52.55 52.90 52.30 52.62 63,376 -1.73(-3.18%)
Apr 19, 2016 53.99 54.46 53.70 54.35 38,532 -0.85(-1.54%)
Apr 18, 2016 54.67 55.44 54.67 55.20 19,906 +0.54(+0.99%)
Apr 15, 2016 54.75 54.89 54.58 54.66 17,436 -0.67(-1.21%)
Apr 14, 2016 55.02 55.33 54.91 55.33 37,287 -0.33(-0.59%)
Apr 13, 2016 55.63 55.85 55.37 55.66 35,058 +1.46(+2.69%)
Apr 12, 2016 54.07 54.60 53.83 54.20 41,732 +0.76(+1.42%)
Apr 11, 2016 54.02 54.11 53.39 53.44 19,887 -0.77(-1.42%)
Apr 08, 2016 54.75 54.85 54.12 54.21 34,934 +0.95(+1.78%)
Apr 07, 2016 53.67 53.86 53.21 53.26 31,362 -0.24(-0.45%)
Apr 06, 2016 52.75 53.50 52.67 53.50 35,983 +1.17(+2.24%)
Apr 05, 2016 52.44 52.71 52.03 52.33 47,586 +0.39(+0.75%)
Apr 04, 2016 52.61 52.71 51.91 51.94 28,155 -0.60(-1.14%)
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.