Chugai Pharmaceutica ADR (OP: CHGCY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2017 | 67.73 | 67.73 | 67.73 | 67.73 | 317 | +0.81(+1.21%) |
| Feb 24, 2017 | 66.92 | 66.92 | 66.92 | 0 | -1.86(-2.71%) | |
| Feb 23, 2017 | 68.78 | 68.78 | 68.78 | 68.78 | 719 | -0.23(-0.34%) |
| Feb 22, 2017 | 69.02 | 69.02 | 69.02 | 69.02 | 196 | +0.67(+0.98%) |
| Feb 16, 2017 | 68.35 | 68.35 | 68.35 | 0 | +1.39(+2.08%) | |
| Feb 15, 2017 | 66.89 | 66.96 | 66.89 | 66.96 | 5,000 | +0.70(+1.06%) |
| Feb 10, 2017 | 66.26 | 66.26 | 66.26 | 63 | +0.81(+1.24%) | |
| Feb 09, 2017 | 64.74 | 65.50 | 64.74 | 65.45 | 1,103 | -0.60(-0.91%) |
| Feb 08, 2017 | 66.15 | 66.15 | 66.00 | 66.05 | 2,194 | +0.31(+0.47%) |
| Feb 06, 2017 | 65.74 | 65.74 | 65.74 | 204 | +2.38(+3.76%) | |
| Feb 02, 2017 | 63.36 | 63.36 | 63.36 | 172 | +2.16(+3.53%) | |
| Feb 01, 2017 | 59.99 | 62.22 | 59.99 | 61.20 | 6,327 | +2.29(+3.89%) |
| Jan 30, 2017 | 58.91 | 58.91 | 58.91 | 2 | -0.57(-0.96%) | |
| Jan 27, 2017 | 59.48 | 59.48 | 59.48 | 59.48 | 473 | -0.51(-0.85%) |
| Jan 26, 2017 | 59.99 | 59.99 | 59.99 | 59.99 | 167 | +1.65(+2.83%) |
| Jan 25, 2017 | 58.34 | 58.34 | 58.34 | 58.34 | 246 | +0.23(+0.40%) |
| Jan 24, 2017 | 58.11 | 58.11 | 58.11 | 58.11 | 204 | -0.76(-1.29%) |
| Jan 12, 2017 | 58.87 | 58.87 | 58.87 | 167 | -2.61(-4.25%) | |
| Jan 11, 2017 | 61.48 | 61.48 | 61.48 | 61.48 | 257 | +0.50(+0.82%) |
| Jan 06, 2017 | 60.98 | 60.98 | 60.98 | 85 | +2.80(+4.81%) | |
| Jan 03, 2017 | 58.18 | 58.18 | 58.18 | 7 | -1.06(-1.79%) | |
| Dec 23, 2016 | 59.24 | 59.24 | 59.24 | 0 | -0.31(-0.52%) | |
| Dec 22, 2016 | 56.93 | 59.55 | 56.93 | 59.55 | 2,288 | +3.78(+6.78%) |
| Dec 21, 2016 | 55.77 | 55.77 | 55.77 | 55.77 | 322 | -0.58(-1.03%) |
| Dec 19, 2016 | 56.35 | 56.35 | 56.35 | 0 | +1.86(+3.41%) | |
| Dec 07, 2016 | 54.49 | 54.49 | 54.49 | 0 | +0.64(+1.19%) | |
| Dec 05, 2016 | 53.85 | 53.85 | 53.85 | 100 | -2.97(-5.23%) | |
| Dec 01, 2016 | 56.82 | 56.82 | 56.82 | 0 | -0.27(-0.47%) | |
| Nov 30, 2016 | 57.73 | 57.73 | 57.09 | 57.09 | 334 | -5.83(-9.27%) |
| Nov 04, 2016 | 62.92 | 62.92 | 62.92 | 47 | +0.92(+1.48%) | |
| Nov 03, 2016 | 65.35 | 65.35 | 62.00 | 62.00 | 5,800 | -6.16(-9.04%) |
| Oct 24, 2016 | 68.16 | 68.16 | 68.16 | 3 | -1.05(-1.52%) | |
| Oct 21, 2016 | 69.21 | 69.21 | 69.21 | 69.21 | 162 | -1.39(-1.97%) |
| Oct 03, 2016 | 70.60 | 70.60 | 70.60 | 70.60 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 70.60 | 70.60 | 70.60 | 70.60 | 46 | +0.00(+0.00%) |
| Sep 29, 2016 | 70.60 | 70.60 | 70.60 | 70.60 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 70.60 | 70.60 | 70.60 | 70.60 | 16 | +0.00(+0.00%) |
| Sep 27, 2016 | 70.60 | 70.60 | 70.60 | 70.60 | 0 | +0.00(+0.00%) |
| Sep 21, 2016 | 70.60 | 70.60 | 70.60 | 14 | +3.33(+4.95%) | |
| Sep 12, 2016 | 67.27 | 67.27 | 67.27 | 8 | +0.57(+0.85%) | |
| Sep 09, 2016 | 66.70 | 66.70 | 66.70 | 66.70 | 824 | +0.36(+0.54%) |
| Sep 06, 2016 | 66.34 | 66.34 | 66.34 | 0 | +0.54(+0.82%) | |
| Sep 02, 2016 | 65.80 | 65.80 | 65.80 | 0 | +2.38(+3.74%) | |
| Sep 01, 2016 | 63.72 | 63.72 | 63.42 | 63.42 | 1,738 | -3.20(-4.80%) |
| Aug 24, 2016 | 66.62 | 66.62 | 66.62 | 0 | -6.33(-8.68%) | |
| Jul 22, 2016 | 72.95 | 72.95 | 72.95 | 0 | +2.72(+3.87%) | |
| Jul 21, 2016 | 70.22 | 70.24 | 70.21 | 70.23 | 1,132 | -4.32(-5.79%) |
| Jul 14, 2016 | 74.55 | 74.55 | 74.55 | 2 | +0.68(+0.92%) | |
| Jul 13, 2016 | 73.87 | 73.87 | 73.87 | 73.87 | 100 | -0.76(-1.02%) |
| Jul 11, 2016 | 74.63 | 74.63 | 74.63 | 0 | +2.45(+3.39%) | |
| Jul 05, 2016 | 72.34 | 72.34 | 72.14 | 72.18 | 3,584 | +1.59(+2.25%) |
| Jun 29, 2016 | 70.59 | 70.59 | 70.59 | 0 | -0.21(-0.30%) | |
| Jun 28, 2016 | 70.80 | 70.80 | 70.80 | 70.80 | 590 | +5.16(+7.86%) |
| Jun 24, 2016 | 65.64 | 65.64 | 65.64 | 56 | -6.34(-8.81%) | |
| Jun 08, 2016 | 71.98 | 71.98 | 71.98 | 39 | +2.98(+4.33%) | |
| Jun 02, 2016 | 69.00 | 69.00 | 69.00 | 39 | -3.56(-4.90%) | |
| Jun 01, 2016 | 70.53 | 72.56 | 70.53 | 72.56 | 3,140 | +2.59(+3.69%) |
| May 26, 2016 | 69.97 | 69.97 | 69.97 | 0 | +0.61(+0.89%) | |
| May 23, 2016 | 69.36 | 69.36 | 69.36 | 0 | +1.61(+2.37%) | |
| May 13, 2016 | 67.75 | 67.75 | 67.75 | 7 | +0.28(+0.41%) | |
| May 05, 2016 | 67.47 | 67.47 | 67.47 | 15 | -1.65(-2.39%) | |
| Apr 28, 2016 | 69.12 | 69.12 | 69.12 | 0 | +0.38(+0.55%) | |
| Apr 22, 2016 | 68.74 | 68.74 | 68.74 | 0 | -1.08(-1.55%) | |
| Apr 20, 2016 | 69.82 | 69.82 | 69.82 | 9 | +3.19(+4.79%) | |
| Apr 15, 2016 | 66.63 | 66.63 | 66.63 | 0 | +1.58(+2.43%) | |
| Apr 14, 2016 | 65.05 | 65.05 | 65.05 | 65.05 | 645 | +2.80(+4.50%) |
| Apr 12, 2016 | 62.25 | 62.25 | 62.25 | 96 | +0.73(+1.19%) | |
| Apr 07, 2016 | 61.52 | 61.52 | 61.52 | 0 | +2.16(+3.65%) | |
| Apr 05, 2016 | 59.35 | 59.35 | 59.35 | 0 | -0.73(-1.22%) | |
| Apr 01, 2016 | 60.08 | 60.08 | 60.08 | 16 | -2.97(-4.70%) | |
| Mar 30, 2016 | 63.05 | 63.05 | 63.05 | 23 | +0.83(+1.33%) | |
| Mar 29, 2016 | 62.22 | 62.22 | 62.22 | 62.22 | 1,179 | +1.22(+2.00%) |
| Mar 17, 2016 | 61.00 | 61.00 | 61.00 | 53 | +0.74(+1.24%) | |
| Mar 16, 2016 | 60.26 | 60.26 | 60.26 | 60.26 | 700 | -2.03(-3.27%) |
| Mar 15, 2016 | 62.29 | 62.29 | 62.29 | 62.29 | 177 | +0.14(+0.23%) |
| Mar 10, 2016 | 62.15 | 62.15 | 62.15 | 0 | +0.69(+1.12%) | |
| Mar 08, 2016 | 61.46 | 61.46 | 61.46 | 0 | -0.69(-1.11%) | |
| Mar 07, 2016 | 61.85 | 62.15 | 61.85 | 62.15 | 1,560 | -1.30(-2.05%) |
| Mar 04, 2016 | 63.11 | 63.11 | 63.11 | 63.45 | 4,517 | -1.30(-2.01%) |
| Mar 03, 2016 | 63.73 | 64.75 | 63.73 | 64.75 | 8,141 | +1.56(+2.48%) |
| Mar 02, 2016 | 62.62 | 63.19 | 62.62 | 63.19 | 4,787 | +0.73(+1.16%) |
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.
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.