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 31, 2004 36.89 37.11 36.74 36.80 26,100 +0.06(+0.16%)
Dec 30, 2004 36.95 36.95 36.62 36.74 73,300 -0.85(-2.26%)
Dec 29, 2004 37.80 37.89 37.56 37.59 42,500 -0.64(-1.67%)
Dec 28, 2004 38.00 38.33 38.00 38.23 50,400 +0.38(+1.00%)
Dec 27, 2004 37.78 38.03 37.67 37.85 85,600 +0.08(+0.21%)
Dec 23, 2004 37.65 37.84 37.65 37.77 34,600 +0.12(+0.32%)
Dec 22, 2004 37.52 37.66 37.20 37.65 83,300 -0.02(-0.05%)
Dec 21, 2004 37.65 37.67 37.26 37.67 75,800 +0.22(+0.59%)
Dec 20, 2004 37.40 37.50 37.30 37.45 60,100 +0.85(+2.32%)
Dec 17, 2004 36.71 36.80 36.60 36.60 36,800 -0.11(-0.30%)
Dec 16, 2004 36.80 37.03 36.68 36.71 67,900 -0.43(-1.16%)
Dec 15, 2004 36.95 37.24 36.76 37.14 161,300 +1.58(+4.44%)
Dec 14, 2004 35.65 35.85 35.50 35.56 96,100 -0.54(-1.50%)
Dec 13, 2004 35.85 36.19 35.81 36.10 127,100 +0.65(+1.83%)
Dec 10, 2004 35.70 35.70 35.45 35.45 59,700 -0.17(-0.48%)
Dec 09, 2004 35.74 35.74 35.18 35.62 119,500 -0.32(-0.89%)
Dec 08, 2004 36.05 36.05 35.84 35.94 112,800 -0.84(-2.28%)
Dec 07, 2004 37.40 37.43 36.78 36.78 181,600 -1.39(-3.64%)
Dec 06, 2004 38.02 38.20 37.91 38.17 64,900 +0.52(+1.38%)
Dec 03, 2004 38.00 38.05 37.63 37.65 128,000 -0.74(-1.93%)
Dec 02, 2004 38.30 38.49 38.25 38.39 253,700 +0.94(+2.51%)
Dec 01, 2004 37.20 37.45 37.18 37.45 227,500 +0.62(+1.68%)
Nov 30, 2004 37.10 37.13 36.83 36.83 178,000 -0.46(-1.23%)
Nov 29, 2004 37.30 37.40 37.06 37.29 167,500 +0.00(+0.00%)
Nov 26, 2004 37.05 37.40 37.05 37.29 139,800 +0.28(+0.76%)
Nov 24, 2004 36.70 37.05 36.61 37.01 315,800 +1.10(+3.06%)
Nov 23, 2004 35.65 35.99 35.60 35.91 151,700 +0.71(+2.02%)
Nov 22, 2004 35.00 35.32 34.90 35.20 230,600 +0.14(+0.40%)
Nov 19, 2004 35.40 35.55 35.00 35.06 132,900 -0.54(-1.52%)
Nov 18, 2004 35.90 35.90 35.60 35.60 293,800 -0.26(-0.73%)
Nov 17, 2004 35.85 36.13 35.85 35.86 306,200 +0.77(+2.19%)
Nov 16, 2004 35.54 35.54 35.06 35.09 291,100 -1.38(-3.78%)
Nov 15, 2004 36.34 36.50 36.10 36.47 175,100 +0.09(+0.25%)
Nov 12, 2004 35.88 36.41 35.78 36.38 167,200 +0.82(+2.31%)
Nov 11, 2004 35.29 35.65 35.19 35.56 85,000 +0.27(+0.77%)
Nov 10, 2004 35.07 35.36 35.04 35.29 135,100 +0.76(+2.20%)
Nov 09, 2004 34.45 34.65 34.40 34.53 176,600 +0.86(+2.55%)
Nov 08, 2004 33.75 33.75 33.28 33.67 140,100 +0.11(+0.33%)
Nov 05, 2004 33.35 33.64 33.30 33.56 151,500 +0.90(+2.76%)
Nov 04, 2004 32.20 32.66 32.20 32.66 320,300 +0.48(+1.49%)
Nov 03, 2004 32.00 32.18 31.88 32.18 269,900 +0.48(+1.51%)
Nov 02, 2004 31.63 31.96 31.56 31.70 68,200 +0.17(+0.54%)
Nov 01, 2004 31.70 31.72 31.52 31.53 279,900 -0.51(-1.59%)
Oct 29, 2004 32.00 32.05 31.91 32.04 178,800 +0.06(+0.19%)
Oct 28, 2004 32.15 32.19 31.87 31.98 58,400 -0.10(-0.31%)
Oct 27, 2004 31.75 32.08 31.66 32.08 289,500 +0.23(+0.72%)
Oct 26, 2004 31.63 31.85 31.63 31.85 82,300 +0.22(+0.70%)
Oct 25, 2004 31.60 31.67 31.51 31.63 119,700 -0.17(-0.53%)
Oct 22, 2004 32.10 32.18 31.76 31.80 74,200 -0.30(-0.93%)
Oct 21, 2004 32.00 32.20 31.85 32.10 76,000 +0.13(+0.41%)
Oct 20, 2004 32.10 32.27 31.89 31.97 78,700 -0.53(-1.63%)
Oct 19, 2004 32.60 32.65 32.35 32.50 48,800 +0.51(+1.59%)
Oct 18, 2004 31.75 32.09 31.75 31.99 79,500 -0.26(-0.81%)
Oct 15, 2004 32.05 32.29 32.05 32.25 17,700 +0.22(+0.69%)
Oct 14, 2004 32.25 32.36 31.90 32.03 79,600 -0.52(-1.60%)
Oct 13, 2004 33.05 33.05 32.45 32.55 74,200 -0.51(-1.54%)
Oct 12, 2004 33.12 33.12 32.77 33.06 80,100 -0.62(-1.84%)
Oct 11, 2004 33.56 33.70 33.50 33.68 24,500 +0.12(+0.36%)
Oct 08, 2004 33.85 33.91 33.56 33.56 41,400 -0.44(-1.29%)
Oct 07, 2004 34.20 34.20 33.99 34.00 58,300 +0.28(+0.83%)
Oct 06, 2004 33.51 33.76 33.46 33.72 119,800 +0.67(+2.03%)
Oct 05, 2004 33.11 33.20 33.05 33.05 78,800 -0.13(-0.39%)
Oct 04, 2004 33.13 33.34 33.05 33.18 40,900 +0.05(+0.15%)
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.