Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cspc Pharmaceutical Group Ltd ADR (OP: CSPCY )

2.830 -0.240 (-7.82%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 6.040 6.040 5.900 6.040 33,475 -0.05(-0.90%)
May 27, 2021 6.080 6.200 6.080 6.095 83,467 +0.07(+1.16%)
May 26, 2021 6.071 6.110 5.980 6.025 16,431 +0.11(+1.77%)
May 25, 2021 6.000 6.000 5.890 5.920 47,629 +0.03(+0.51%)
May 24, 2021 5.964 6.000 5.890 5.890 16,933 +0.24(+4.25%)
May 21, 2021 5.700 5.810 5.640 5.650 31,742 +0.03(+0.44%)
May 20, 2021 5.530 5.680 5.530 5.625 24,724 -0.09(-1.66%)
May 19, 2021 5.630 5.750 5.630 5.720 25,631 +0.04(+0.62%)
May 18, 2021 5.530 5.750 5.530 5.685 17,380 +0.13(+2.30%)
May 17, 2021 5.540 5.670 5.520 5.557 37,357 -0.07(-1.30%)
May 14, 2021 5.400 5.690 5.355 5.630 40,822 +0.56(+11.15%)
May 13, 2021 5.030 5.150 4.980 5.065 41,952 -0.08(-1.65%)
May 12, 2021 5.160 5.160 4.960 5.150 187,317 +0.13(+2.59%)
May 11, 2021 5.027 5.110 5.010 5.020 16,138 +0.10(+2.03%)
May 10, 2021 5.090 5.090 4.920 4.920 41,357 +0.09(+1.86%)
May 07, 2021 4.950 4.950 4.820 4.830 54,738 -0.08(-1.53%)
May 06, 2021 4.980 4.980 4.860 4.905 30,367 +0.06(+1.13%)
May 05, 2021 4.790 4.920 4.790 4.850 79,958 -0.05(-0.94%)
May 04, 2021 4.990 4.990 4.860 4.896 38,724 -0.00(-0.08%)
May 03, 2021 4.990 4.990 4.850 4.900 41,853 -0.05(-1.01%)
Apr 30, 2021 5.030 5.030 4.930 4.950 117,000 -0.14(-2.70%)
Apr 29, 2021 5.250 5.400 5.040 5.088 1,034,545 -0.14(-2.63%)
Apr 28, 2021 5.450 5.450 5.000 5.225 2,002,879 +0.19(+3.77%)
Apr 27, 2021 4.720 5.350 4.720 5.035 1,756,176 -0.17(-3.17%)
Apr 26, 2021 4.500 5.230 0.0003 5.200 12,108 -0.05(-1.05%)
Apr 23, 2021 5.247 5.390 4.850 5.255 20,200 +0.45(+9.42%)
Apr 22, 2021 5.200 5.200 4.670 4.803 12,796 -0.11(-2.19%)
Apr 21, 2021 5.200 5.200 4.620 4.910 11,843 -0.34(-6.48%)
Apr 20, 2021 5.100 5.250 4.740 5.250 69,391 +0.20(+3.96%)
Apr 19, 2021 5.790 5.790 4.660 5.050 37,815 -0.46(-8.35%)
Apr 16, 2021 5.500 5.510 4.500 5.510 21,600 +0.46(+9.11%)
Apr 15, 2021 5.040 5.200 4.600 5.050 2,699,999 +0.08(+1.61%)
Apr 14, 2021 2.500 5.230 0.0013 4.970 1,933,430 -0.03(-0.60%)
Apr 13, 2021 5.000 5.000 4.700 5.000 5,001,679 +0.47(+10.38%)
Apr 12, 2021 4.530 4.530 4.530 4.530 511 -0.22(-4.63%)
Apr 09, 2021 5.000 5.000 4.630 4.750 44,200 +0.05(+1.06%)
Apr 08, 2021 5.000 5.000 4.700 4.700 10,762 +0.04(+0.86%)
Apr 07, 2021 5.000 5.000 4.660 4.660 3,386,686 -0.28(-5.67%)
Apr 06, 2021 5.000 5.000 4.290 4.940 15,866 +0.44(+9.78%)
Apr 05, 2021 5.000 5.000 3.850 4.500 2,482 -0.35(-7.22%)
Apr 01, 2021 5.000 5.000 4.850 4.850 3,300 +0.20(+4.30%)
Mar 31, 2021 5.090 5.090 4.650 4.650 4,548,293 -0.10(-2.11%)
Mar 30, 2021 4.750 4.750 4.750 2,866,685 +0.00(+0.00%)
Mar 29, 2021 4.750 4.750 4.750 4.750 414,448 -0.05(-1.04%)
Mar 26, 2021 4.780 4.800 4.510 4.800 252,200 +0.05(+1.05%)
Mar 25, 2021 4.620 4.750 4.620 4.750 192,765 +0.20(+4.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.