Capitaland Integrated Comm Tr. (OP: CPAMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2014 | 1.560 | 1.560 | 1.560 | 0 | -0.05(-3.11%) | |
| Jun 24, 2014 | 1.610 | 1.610 | 1.610 | 0 | +0.01(+0.63%) | |
| Jun 03, 2014 | 1.600 | 1.600 | 1.600 | 0 | -0.05(-3.24%) | |
| Jun 02, 2014 | 1.653 | 1.653 | 1.653 | 1.653 | 133 | -0.02(-0.99%) |
| May 30, 2014 | 1.670 | 1.670 | 1.670 | 1.670 | 4,000 | +0.04(+2.45%) |
| May 05, 2014 | 1.630 | 1.630 | 1.630 | 0 | +0.06(+3.82%) | |
| Apr 09, 2014 | 1.570 | 1.570 | 1.570 | 1.570 | 0 | +0.01(+0.82%) |
| Mar 03, 2014 | 1.557 | 1.557 | 1.557 | 0 | +0.09(+5.93%) | |
| Feb 24, 2014 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | +0.03(+2.08%) |
| Feb 20, 2014 | 1.440 | 1.440 | 1.440 | 0 | -0.04(-2.70%) | |
| Feb 04, 2014 | 1.480 | 1.480 | 1.480 | 0 | +0.03(+2.07%) | |
| Jan 21, 2014 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
| Jan 17, 2014 | 1.450 | 1.450 | 1.450 | 0 | -0.01(-0.55%) | |
| Jan 16, 2014 | 1.450 | 1.458 | 1.450 | 1.458 | 21,000 | -0.02(-1.02%) |
| Jan 10, 2014 | 1.473 | 1.473 | 1.473 | 0 | +0.03(+2.29%) | |
| Jan 09, 2014 | 1.450 | 1.450 | 1.440 | 1.440 | 7,000 | -0.05(-3.36%) |
| Dec 17, 2013 | 1.490 | 1.490 | 1.490 | 0 | -0.07(-4.70%) | |
| Dec 02, 2013 | 1.563 | 1.563 | 1.563 | 0 | +0.01(+0.88%) | |
| Nov 29, 2013 | 1.550 | 1.550 | 1.550 | 1.550 | 60,000 | -0.01(-0.67%) |
| Nov 22, 2013 | 1.560 | 1.560 | 1.560 | 0 | -0.01(-0.61%) | |
| Nov 19, 2013 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) | |
| Nov 11, 2013 | 1.570 | 1.570 | 1.570 | 0 | -0.01(-0.63%) | |
| Nov 08, 2013 | 1.580 | 1.580 | 1.580 | 1.580 | 1,000 | -0.03(-1.71%) |
| Nov 04, 2013 | 1.607 | 1.607 | 1.607 | 0 | -0.01(-0.80%) | |
| Oct 30, 2013 | 1.621 | 1.621 | 1.621 | 0 | -0.01(-0.52%) | |
| Oct 28, 2013 | 1.629 | 1.629 | 1.629 | 0 | +0.03(+1.65%) | |
| Oct 21, 2013 | 1.603 | 1.603 | 1.603 | 1.603 | 0 | +0.05(+3.39%) |
| Sep 25, 2013 | 1.550 | 1.550 | 1.550 | 0 | +0.10(+6.90%) | |
| Sep 11, 2013 | 1.450 | 1.450 | 1.450 | 0 | -0.03(-2.03%) | |
| Sep 04, 2013 | 1.480 | 1.480 | 1.480 | 0 | -0.00(-0.24%) | |
| Sep 03, 2013 | 1.484 | 1.484 | 1.484 | 1.484 | 118,100 | +0.05(+3.74%) |
| Aug 27, 2013 | 1.430 | 1.430 | 1.430 | 0 | -0.13(-8.33%) | |
| Aug 12, 2013 | 1.560 | 1.560 | 1.560 | 0 | -0.06(-3.70%) | |
| Aug 08, 2013 | 1.620 | 1.620 | 1.620 | 0 | +0.06(+3.85%) |
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.
