Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Clp Holdings Ltd Spo ADR
(OP:
CLPHY
)
8.539
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, May 20, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2012
8.740
8.740
8.540
8.563
36,731
-0.04(-0.43%)
Jul 30, 2012
8.670
8.670
8.530
8.600
16,936
+0.14(+1.65%)
Jul 27, 2012
8.400
8.460
8.380
8.460
29,135
+0.09(+1.08%)
Jul 26, 2012
8.350
8.450
8.310
8.370
30,033
+0.02(+0.24%)
Jul 25, 2012
8.300
8.350
8.280
8.350
16,957
+0.07(+0.85%)
Jul 24, 2012
8.280
8.460
8.270
8.280
17,837
-0.02(-0.24%)
Jul 23, 2012
8.350
8.350
8.290
8.300
15,741
-0.06(-0.72%)
Jul 20, 2012
8.360
8.450
8.360
8.360
5,091
-0.06(-0.71%)
Jul 19, 2012
8.420
8.500
8.420
8.420
8,128
+0.02(+0.24%)
Jul 18, 2012
8.510
8.510
8.330
8.400
16,791
+0.02(+0.24%)
Jul 17, 2012
8.330
8.380
8.310
8.380
17,903
+0.12(+1.45%)
Jul 16, 2012
8.210
8.340
8.210
8.260
12,584
-0.09(-1.08%)
Jul 14, 2012
8.450
8.450
8.290
8.350
19,537
+0.00(+0.00%)
Jul 13, 2012
8.450
8.450
8.290
8.350
19,537
+0.05(+0.60%)
Jul 12, 2012
8.300
8.300
8.260
8.300
10,459
-0.03(-0.36%)
Jul 11, 2012
8.450
8.450
8.290
8.330
7,950
-0.04(-0.48%)
Jul 10, 2012
8.540
8.540
8.350
8.370
23,779
-0.29(-3.35%)
Jul 09, 2012
8.670
8.670
8.590
8.660
9,337
+0.05(+0.58%)
Jul 06, 2012
8.560
8.630
8.560
8.610
12,855
-0.02(-0.23%)
Jul 05, 2012
8.590
8.680
8.590
8.630
14,850
+0.08(+0.94%)
Jul 03, 2012
8.470
8.550
8.470
8.550
9,275
+0.08(+0.94%)
Jul 02, 2012
8.470
8.480
8.390
8.470
4,701
+0.06(+0.74%)
Jun 29, 2012
8.390
8.490
8.390
8.408
23,385
+0.13(+1.55%)
Jun 28, 2012
8.210
8.330
8.210
8.280
6,245
-0.08(-0.96%)
Jun 27, 2012
8.330
8.400
8.330
8.360
18,183
+0.07(+0.80%)
Jun 26, 2012
8.300
8.370
8.280
8.294
17,470
+0.04(+0.53%)
Jun 25, 2012
8.290
8.300
8.240
8.250
75,633
-0.02(-0.24%)
Jun 22, 2012
8.390
8.390
8.260
8.270
19,827
+0.02(+0.24%)
Jun 21, 2012
8.330
8.330
8.250
8.250
11,552
-0.09(-1.08%)
Jun 20, 2012
8.350
8.370
8.320
8.340
14,937
+0.00(+0.00%)
Jun 19, 2012
8.340
8.380
8.340
8.340
10,055
+0.10(+1.21%)
Jun 18, 2012
8.110
8.280
8.110
8.240
7,388
+0.06(+0.73%)
Jun 15, 2012
8.150
8.250
8.150
8.180
6,967
+0.03(+0.37%)
Jun 14, 2012
8.100
8.150
8.100
8.150
6,369
+0.03(+0.37%)
Jun 13, 2012
8.114
8.140
8.100
8.120
20,910
-0.01(-0.12%)
Jun 12, 2012
8.160
8.160
8.120
8.130
32,902
-0.01(-0.12%)
Jun 11, 2012
8.180
8.180
8.100
8.140
12,798
+0.07(+0.87%)
Jun 08, 2012
8.140
8.140
8.010
8.070
14,369
-0.12(-1.47%)
Jun 07, 2012
8.180
8.250
8.180
8.190
19,669
+0.02(+0.20%)
Jun 06, 2012
8.250
8.250
8.110
8.174
13,416
+0.03(+0.42%)
Jun 05, 2012
8.092
8.150
8.092
8.140
8,654
-0.02(-0.25%)
Jun 04, 2012
8.110
8.180
8.110
8.160
14,389
+0.11(+1.37%)
Jun 01, 2012
7.970
8.260
7.970
8.050
9,832
-0.02(-0.25%)
May 31, 2012
8.220
8.220
8.020
8.070
15,625
-0.04(-0.49%)
May 30, 2012
8.110
8.120
8.040
8.110
42,545
-0.08(-0.98%)
May 29, 2012
8.130
8.240
8.130
8.190
24,317
-0.03(-0.36%)
May 25, 2012
8.170
8.240
8.150
8.220
18,801
-0.01(-0.12%)
May 24, 2012
8.160
8.420
8.160
8.230
20,068
+0.00(+0.00%)
May 23, 2012
8.040
8.230
8.040
8.230
147,864
+0.01(+0.12%)
May 22, 2012
8.210
8.250
8.190
8.220
47,110
-0.01(-0.17%)
May 21, 2012
8.130
8.280
8.130
8.234
13,402
-0.05(-0.56%)
May 18, 2012
8.320
8.320
8.230
8.280
21,455
+0.14(+1.72%)
May 17, 2012
8.280
8.280
8.100
8.140
19,558
-0.12(-1.45%)
May 16, 2012
8.350
8.350
8.220
8.260
39,871
-0.16(-1.90%)
May 15, 2012
8.300
8.460
8.300
8.420
8,291
+0.04(+0.48%)
May 14, 2012
8.400
8.400
8.350
8.380
22,813
-0.09(-1.06%)
May 11, 2012
8.530
8.530
8.420
8.470
21,652
+0.02(+0.24%)
May 10, 2012
8.600
8.600
8.420
8.450
31,655
-0.04(-0.47%)
May 09, 2012
8.450
8.520
8.450
8.490
12,698
-0.10(-1.16%)
May 08, 2012
8.460
8.620
8.460
8.590
30,629
+0.08(+0.94%)
May 07, 2012
8.510
8.550
8.510
8.510
7,075
-0.07(-0.82%)
May 04, 2012
8.590
8.600
8.520
8.580
10,472
-0.01(-0.12%)
May 03, 2012
8.630
8.630
8.536
8.590
17,932
+0.02(+0.23%)
May 02, 2012
8.690
8.690
8.560
8.570
10,473
+0.04(+0.47%)
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
.