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 29, 2007 59.43 59.80 58.51 59.16 171,800 -0.64(-1.07%)
Jun 28, 2007 59.85 60.18 59.71 59.80 157,200 -1.61(-2.62%)
Jun 27, 2007 60.50 61.44 60.41 61.41 104,900 +0.65(+1.07%)
Jun 26, 2007 61.43 61.37 60.56 60.76 136,900 -0.80(-1.30%)
Jun 25, 2007 62.01 62.45 61.30 61.56 183,500 +0.37(+0.60%)
Jun 22, 2007 61.70 62.05 60.86 61.19 119,100 -1.13(-1.81%)
Jun 21, 2007 61.02 62.37 60.84 62.32 160,900 +2.28(+3.80%)
Jun 20, 2007 60.66 61.00 59.95 60.04 239,500 -1.06(-1.73%)
Jun 19, 2007 60.90 61.61 60.85 61.10 87,400 -0.12(-0.20%)
Jun 18, 2007 60.80 61.27 60.57 61.22 158,300 +2.62(+4.47%)
Jun 15, 2007 58.10 59.02 58.10 58.60 177,100 +0.88(+1.52%)
Jun 14, 2007 58.08 58.08 57.29 57.72 93,500 +0.23(+0.40%)
Jun 13, 2007 56.83 57.62 56.69 57.49 191,600 -0.16(-0.28%)
Jun 12, 2007 58.30 58.30 57.35 57.65 202,600 -1.08(-1.84%)
Jun 11, 2007 58.24 59.20 58.08 58.73 122,220 +0.79(+1.36%)
Jun 08, 2007 56.85 57.95 56.85 57.94 97,424 +1.27(+2.24%)
Jun 07, 2007 58.01 58.25 56.44 56.67 359,700 -1.04(-1.80%)
Jun 06, 2007 58.00 58.50 57.21 57.71 459,500 +2.82(+5.14%)
Jun 05, 2007 54.76 55.00 54.39 54.89 121,900 +0.43(+0.79%)
Jun 04, 2007 54.20 54.71 53.91 54.46 172,900 +0.03(+0.06%)
Jun 01, 2007 54.15 54.61 54.01 54.43 117,500 +0.63(+1.17%)
May 31, 2007 53.44 54.34 53.38 53.80 175,700 +1.66(+3.18%)
May 30, 2007 52.51 52.15 51.09 52.14 156,548 -0.62(-1.18%)
May 29, 2007 53.24 53.88 52.58 52.76 114,800 -0.59(-1.11%)
May 25, 2007 53.15 53.45 52.86 53.35 99,424 +0.60(+1.14%)
May 24, 2007 54.26 54.48 52.28 52.75 247,348 -1.38(-2.55%)
May 23, 2007 54.69 55.00 54.07 54.13 117,048 +0.49(+0.91%)
May 22, 2007 53.99 53.99 53.34 53.64 77,900 -0.73(-1.34%)
May 21, 2007 54.24 54.60 54.13 54.37 139,200 +0.35(+0.65%)
May 18, 2007 54.20 54.62 53.75 54.02 110,100 -0.92(-1.67%)
May 17, 2007 54.80 55.16 54.46 54.94 95,600 -1.54(-2.73%)
May 16, 2007 55.80 56.75 55.65 56.48 163,600 +0.93(+1.67%)
May 15, 2007 55.99 56.55 55.31 55.55 141,624 -0.88(-1.56%)
May 14, 2007 56.50 57.10 56.14 56.43 200,700 +0.74(+1.33%)
May 11, 2007 53.50 56.34 54.00 55.69 464,748 +2.78(+5.25%)
May 10, 2007 53.62 54.25 52.63 52.91 339,300 +2.29(+4.52%)
May 09, 2007 50.30 50.72 50.17 50.62 57,700 +0.53(+1.06%)
May 08, 2007 50.01 50.42 49.62 50.09 113,900 -0.83(-1.63%)
May 07, 2007 51.01 51.18 50.78 50.92 120,200 +1.08(+2.17%)
May 04, 2007 49.77 49.97 49.57 49.84 72,724 +0.75(+1.53%)
May 03, 2007 48.89 49.15 48.70 49.09 40,400 +0.45(+0.93%)
May 02, 2007 47.91 48.70 47.91 48.64 69,100 +1.54(+3.27%)
May 01, 2007 47.47 47.48 46.84 47.10 102,724 -0.14(-0.30%)
Apr 30, 2007 47.88 47.92 47.15 47.24 58,100 -0.66(-1.38%)
Apr 27, 2007 48.20 48.20 47.75 47.90 62,800 -0.85(-1.74%)
Apr 26, 2007 48.85 48.85 48.51 48.75 39,500 -0.40(-0.81%)
Apr 25, 2007 48.67 49.22 48.63 49.15 176,700 +0.60(+1.24%)
Apr 24, 2007 48.79 48.85 48.31 48.55 118,600 -0.55(-1.12%)
Apr 23, 2007 49.17 49.50 49.01 49.10 147,900 -1.59(-3.14%)
Apr 20, 2007 50.11 50.88 50.10 50.69 96,200 -0.18(-0.35%)
Apr 19, 2007 50.76 51.15 50.10 50.87 107,300 -1.58(-3.01%)
Apr 18, 2007 52.74 52.75 52.28 52.45 56,400 +0.25(+0.48%)
Apr 17, 2007 52.50 52.73 51.70 52.20 53,900 -0.13(-0.25%)
Apr 16, 2007 52.00 52.39 51.82 52.33 93,010 +0.69(+1.34%)
Apr 13, 2007 51.40 51.75 51.01 51.64 111,100 -0.36(-0.69%)
Apr 12, 2007 51.00 52.00 50.91 52.00 81,100 +1.34(+2.65%)
Apr 11, 2007 51.03 51.08 50.58 50.66 65,800 -0.46(-0.90%)
Apr 10, 2007 50.95 51.20 50.87 51.12 79,200 +0.58(+1.15%)
Apr 09, 2007 50.30 50.55 50.19 50.54 86,100 +0.55(+1.10%)
Apr 05, 2007 50.20 50.24 49.96 49.99 21,100 -0.08(-0.16%)
Apr 04, 2007 49.95 50.15 49.82 50.07 27,300 +0.10(+0.20%)
Apr 03, 2007 49.95 50.22 49.52 49.97 75,800 +0.27(+0.54%)
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.