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 (%)
Oct 30, 2015 52.48 52.48 52.04 52.30 20,679 -0.03(-0.06%)
Oct 29, 2015 52.31 52.34 52.00 52.33 45,281 -1.22(-2.28%)
Oct 28, 2015 54.20 54.32 53.07 53.55 58,308 -0.15(-0.28%)
Oct 27, 2015 53.65 53.83 53.37 53.70 32,375 +0.14(+0.26%)
Oct 26, 2015 53.87 53.88 53.56 53.56 41,115 -0.02(-0.04%)
Oct 23, 2015 54.00 54.00 53.33 53.58 62,469 +0.01(+0.02%)
Oct 22, 2015 52.68 53.57 52.68 53.57 110,626 +1.67(+3.22%)
Oct 21, 2015 52.80 52.80 51.83 51.90 68,077 -0.75(-1.42%)
Oct 20, 2015 52.42 52.67 52.29 52.65 177,342 +0.46(+0.88%)
Oct 19, 2015 52.48 52.48 51.60 52.19 50,488 -0.13(-0.25%)
Oct 16, 2015 52.07 52.50 51.95 52.32 47,838 -1.13(-2.11%)
Oct 15, 2015 52.91 53.45 52.55 53.45 94,140 -0.91(-1.67%)
Oct 14, 2015 53.24 54.68 53.17 54.36 120,236 +2.81(+5.45%)
Oct 13, 2015 52.08 52.46 51.55 51.55 46,624 +0.25(+0.49%)
Oct 12, 2015 51.68 51.79 51.06 51.30 20,156 +1.41(+2.83%)
Oct 09, 2015 50.03 50.86 49.61 49.89 22,036 -0.05(-0.10%)
Oct 08, 2015 49.12 49.94 49.08 49.94 37,667 +0.57(+1.15%)
Oct 07, 2015 49.38 49.57 48.84 49.37 42,070 +1.61(+3.37%)
Oct 06, 2015 48.00 48.07 47.72 47.76 41,678 -1.76(-3.55%)
Oct 05, 2015 48.91 49.52 48.82 49.52 34,050 +0.48(+0.98%)
Oct 02, 2015 47.72 49.28 47.66 49.04 52,283 +0.34(+0.70%)
Oct 01, 2015 48.97 48.97 48.31 48.70 25,661 +0.14(+0.29%)
Sep 30, 2015 48.14 48.59 47.94 48.56 38,599 +1.52(+3.23%)
Sep 29, 2015 47.02 47.40 46.51 47.04 47,831 -0.31(-0.65%)
Sep 28, 2015 47.96 47.96 47.14 47.35 36,991 -0.99(-2.05%)
Sep 25, 2015 48.96 49.07 48.13 48.34 24,791 -1.12(-2.26%)
Sep 24, 2015 48.78 49.46 48.57 49.46 25,047 -0.09(-0.18%)
Sep 23, 2015 49.76 50.00 49.47 49.55 31,508 -0.52(-1.04%)
Sep 22, 2015 49.88 50.18 49.68 50.07 34,416 -0.45(-0.89%)
Sep 21, 2015 50.36 50.72 50.36 50.52 19,768 +0.58(+1.16%)
Sep 18, 2015 50.48 50.95 49.88 49.94 42,770 -1.99(-3.83%)
Sep 17, 2015 51.29 52.79 51.22 51.93 38,962 -1.73(-3.22%)
Sep 16, 2015 52.78 53.66 52.78 53.66 96,276 +1.74(+3.35%)
Sep 15, 2015 51.41 52.01 51.36 51.92 54,530 +0.12(+0.23%)
Sep 14, 2015 51.76 51.91 51.45 51.80 22,658 -0.50(-0.96%)
Sep 11, 2015 51.82 52.43 51.62 52.30 24,945 +0.17(+0.33%)
Sep 10, 2015 51.83 52.61 51.80 52.13 43,732 +0.72(+1.40%)
Sep 09, 2015 52.62 52.88 51.39 51.41 49,314 -0.12(-0.23%)
Sep 08, 2015 51.42 51.53 50.98 51.53 41,848 +2.52(+5.14%)
Sep 04, 2015 49.08 49.01 49.01 49.01 52,600 -1.44(-2.85%)
Sep 03, 2015 50.04 51.23 50.02 50.45 85,389 +0.51(+1.02%)
Sep 02, 2015 49.99 49.99 49.03 49.94 45,659 +0.17(+0.34%)
Sep 01, 2015 50.45 50.46 49.67 49.77 71,882 -2.33(-4.47%)
Aug 31, 2015 52.22 52.42 51.56 52.10 58,161 -0.78(-1.48%)
Aug 28, 2015 53.23 53.44 52.70 52.88 69,329 -2.31(-4.19%)
Aug 27, 2015 54.27 55.52 53.95 55.19 97,205 -0.03(-0.05%)
Aug 26, 2015 54.91 55.31 53.28 55.22 52,829 +0.35(+0.64%)
Aug 25, 2015 57.28 57.56 54.61 54.87 78,079 +1.69(+3.18%)
Aug 24, 2015 53.40 56.50 53.14 53.18 133,901 -5.18(-8.88%)
Aug 21, 2015 59.43 59.79 57.93 58.36 92,768 +2.90(+5.23%)
Aug 20, 2015 55.60 56.53 55.37 55.46 66,376 +1.50(+2.78%)
Aug 19, 2015 54.18 54.18 53.04 53.96 44,642 -0.67(-1.23%)
Aug 18, 2015 54.51 55.04 54.40 54.63 48,263 +0.22(+0.40%)
Aug 17, 2015 54.13 54.48 54.00 54.41 20,142 -0.46(-0.84%)
Aug 14, 2015 55.06 55.12 54.80 54.87 15,178 +0.07(+0.13%)
Aug 13, 2015 55.44 55.51 54.78 54.80 38,560 -0.63(-1.14%)
Aug 12, 2015 55.14 55.49 54.80 55.43 31,865 -0.71(-1.26%)
Aug 11, 2015 56.25 56.31 55.75 56.14 48,489 -0.22(-0.39%)
Aug 10, 2015 56.00 56.45 55.96 56.36 29,708 +1.59(+2.90%)
Aug 07, 2015 54.99 55.20 54.62 54.77 35,772 +0.37(+0.68%)
Aug 06, 2015 54.74 54.55 54.08 54.40 26,042 -0.34(-0.62%)
Aug 05, 2015 55.16 55.39 54.55 54.74 24,191 -0.26(-0.47%)
Aug 04, 2015 55.25 55.44 54.75 55.00 26,992 +0.04(+0.07%)
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.