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 28, 2013 47.45 47.77 47.37 47.50 41,957 -0.77(-1.60%)
Jun 27, 2013 47.90 48.28 47.90 48.27 34,791 +0.48(+1.00%)
Jun 26, 2013 47.58 47.82 47.36 47.79 35,182 +0.77(+1.64%)
Jun 25, 2013 46.71 47.04 46.38 47.02 84,966 +1.67(+3.68%)
Jun 24, 2013 45.48 45.82 44.94 45.35 80,063 -1.08(-2.33%)
Jun 21, 2013 46.78 46.83 46.02 46.43 106,614 +0.31(+0.67%)
Jun 20, 2013 47.13 47.18 46.00 46.12 87,153 -1.01(-2.14%)
Jun 19, 2013 47.97 48.19 47.13 47.13 63,133 -1.82(-3.72%)
Jun 18, 2013 48.77 48.98 48.69 48.95 39,504 +0.51(+1.05%)
Jun 17, 2013 48.53 48.66 48.12 48.44 47,994 +0.48(+1.00%)
Jun 14, 2013 48.40 48.61 47.92 47.96 63,850 +0.17(+0.36%)
Jun 13, 2013 46.85 47.96 46.85 47.79 52,852 +1.01(+2.16%)
Jun 12, 2013 47.22 47.22 46.56 46.78 41,013 -0.22(-0.47%)
Jun 11, 2013 46.86 47.28 46.82 47.00 37,307 +0.10(+0.21%)
Jun 10, 2013 47.10 47.16 46.79 46.90 31,657 -0.63(-1.33%)
Jun 07, 2013 47.43 47.77 47.16 47.53 38,400 -0.23(-0.48%)
Jun 06, 2013 47.38 47.81 47.21 47.76 29,676 +0.60(+1.27%)
Jun 05, 2013 47.46 47.60 46.96 47.16 40,776 -0.49(-1.03%)
Jun 04, 2013 47.98 48.11 47.43 47.65 35,018 -0.02(-0.04%)
Jun 03, 2013 47.32 47.80 47.17 47.67 55,157 +1.22(+2.63%)
May 31, 2013 47.19 47.29 46.45 46.45 69,206 -2.50(-5.11%)
May 30, 2013 48.70 49.41 48.70 48.95 43,321 +0.32(+0.66%)
May 29, 2013 48.95 49.00 48.50 48.63 46,375 -1.96(-3.87%)
May 28, 2013 50.49 50.83 50.36 50.59 37,934 +0.68(+1.36%)
May 24, 2013 50.00 50.06 49.69 49.91 37,767 -0.51(-1.01%)
May 23, 2013 49.81 50.58 49.44 50.42 51,490 -1.02(-1.98%)
May 22, 2013 52.08 52.42 51.37 51.44 55,903 -1.46(-2.76%)
May 21, 2013 53.18 53.25 52.56 52.90 50,414 -0.97(-1.80%)
May 20, 2013 53.39 53.90 53.39 53.87 41,151 +0.59(+1.11%)
May 17, 2013 52.99 53.34 52.99 53.28 23,449 +0.43(+0.81%)
May 16, 2013 53.08 53.37 52.79 52.85 17,338 -0.52(-0.97%)
May 15, 2013 53.18 53.50 53.11 53.37 35,140 +1.16(+2.22%)
May 13, 2013 52.38 52.50 52.18 52.21 46,738 -1.12(-2.10%)
May 10, 2013 53.13 53.33 52.86 53.33 58,911 +0.22(+0.41%)
May 09, 2013 53.01 53.36 52.84 53.11 41,847 +0.10(+0.19%)
May 08, 2013 52.13 53.06 52.13 53.01 66,876 +1.11(+2.14%)
May 07, 2013 51.51 52.93 51.50 51.90 60,112 +0.68(+1.33%)
May 06, 2013 51.12 51.25 51.01 51.22 25,539 +0.27(+0.53%)
May 03, 2013 51.08 51.18 50.88 50.95 14,431 +0.07(+0.14%)
May 02, 2013 50.73 50.88 50.39 50.88 28,137 +0.09(+0.18%)
May 01, 2013 51.23 51.23 50.75 50.79 29,267 -0.71(-1.38%)
Apr 30, 2013 50.96 51.51 50.81 51.50 47,232 +0.95(+1.88%)
Apr 29, 2013 50.13 50.55 50.09 50.55 38,711 +0.39(+0.78%)
Apr 26, 2013 50.79 50.60 50.07 50.16 21,116 -0.44(-0.87%)
Apr 25, 2013 50.39 50.84 50.39 50.60 41,868 +0.46(+0.92%)
Apr 24, 2013 49.60 50.14 49.60 50.14 51,948 +0.86(+1.75%)
Apr 23, 2013 49.07 49.36 48.71 49.28 34,685 +0.28(+0.57%)
Apr 22, 2013 49.14 49.14 48.76 49.00 33,916 +0.67(+1.39%)
Apr 19, 2013 48.43 48.52 48.11 48.33 106,844 +1.69(+3.62%)
Apr 18, 2013 46.85 46.85 46.44 46.64 56,701 +0.91(+1.99%)
Apr 17, 2013 46.18 46.18 45.56 45.73 108,542 -1.79(-3.77%)
Apr 16, 2013 47.23 47.60 46.88 47.52 77,000 +0.54(+1.15%)
Apr 15, 2013 47.28 47.66 46.98 46.98 143,467 -1.39(-2.87%)
Apr 12, 2013 48.43 48.56 48.01 48.37 127,068 -0.50(-1.02%)
Apr 11, 2013 48.46 49.02 48.46 48.87 74,718 -0.98(-1.97%)
Apr 10, 2013 49.21 49.99 49.21 49.85 76,329 -0.18(-0.36%)
Apr 09, 2013 49.52 50.21 49.43 50.03 45,380 +0.23(+0.46%)
Apr 08, 2013 49.03 49.83 48.99 49.80 54,022 +0.06(+0.12%)
Apr 05, 2013 48.84 49.83 48.63 49.74 59,868 -0.32(-0.64%)
Apr 04, 2013 49.81 50.34 49.81 50.06 53,103 +0.30(+0.60%)
Apr 03, 2013 50.35 50.35 49.74 49.76 44,326 -0.63(-1.25%)
Apr 02, 2013 50.42 50.51 50.22 50.39 29,148 +0.47(+0.94%)
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.