Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chugai Pharmaceutica ADR (OP: CHGCY )

15.37 -0.09 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jan 29, 2016 60.87 61.15 60.87 61.15 461 +0.36(+0.59%)
Jan 28, 2016 63.35 63.35 60.79 60.79 986 -3.71(-5.75%)
Jan 27, 2016 64.56 64.56 64.50 64.50 617 +0.88(+1.38%)
Jan 25, 2016 63.62 63.62 63.62 0 -0.28(-0.43%)
Jan 22, 2016 63.90 63.90 63.90 63.90 1,327 +2.58(+4.21%)
Jan 21, 2016 61.31 61.31 61.31 46 -2.90(-4.52%)
Jan 19, 2016 64.22 64.22 64.22 0 +0.42(+0.65%)
Jan 15, 2016 63.80 63.80 63.80 0 -1.29(-1.98%)
Jan 13, 2016 65.09 65.09 65.09 55 -1.40(-2.11%)
Jan 12, 2016 66.49 66.49 66.49 66.49 251 -0.38(-0.57%)
Jan 06, 2016 66.87 66.87 66.87 6 -0.94(-1.38%)
Jan 05, 2016 67.81 67.81 67.81 67.81 297 +0.28(+0.41%)
Jan 04, 2016 67.86 67.86 67.53 67.53 662 -3.42(-4.82%)
Dec 31, 2015 70.95 70.95 70.95 0 +0.01(+0.01%)
Dec 30, 2015 70.94 70.94 70.94 70.94 463 -0.50(-0.70%)
Dec 29, 2015 71.44 71.44 71.44 71.44 350 +1.56(+2.23%)
Dec 28, 2015 69.83 69.88 69.83 69.88 466 -2.25(-3.12%)
Dec 24, 2015 72.13 72.13 72.13 0 -1.12(-1.53%)
Dec 23, 2015 73.25 73.25 73.25 73.25 217 +0.65(+0.90%)
Dec 22, 2015 72.60 72.60 72.60 72.60 725 -0.64(-0.87%)
Dec 18, 2015 73.24 73.24 73.24 76 +1.89(+2.65%)
Dec 16, 2015 71.35 71.35 71.35 102 +0.65(+0.92%)
Dec 15, 2015 70.55 70.70 70.14 70.70 408 +1.71(+2.48%)
Dec 11, 2015 68.99 68.99 68.99 147 +0.24(+0.35%)
Dec 10, 2015 68.75 68.75 68.75 68.75 592 -0.31(-0.45%)
Dec 08, 2015 69.06 69.06 69.06 176 -1.54(-2.18%)
Dec 03, 2015 70.60 70.60 70.60 93 -0.30(-0.42%)
Dec 02, 2015 71.65 71.65 70.90 70.90 1,078 -1.91(-2.62%)
Dec 01, 2015 72.81 72.81 72.81 72.81 733 +2.55(+3.63%)
Nov 30, 2015 70.48 70.48 70.26 70.26 1,767 -2.59(-3.56%)
Nov 27, 2015 72.85 72.85 72.85 72.85 159 +0.11(+0.15%)
Nov 25, 2015 72.74 72.74 72.74 0 +0.97(+1.35%)
Nov 24, 2015 71.77 71.77 71.77 71.77 151 +1.49(+2.12%)
Nov 23, 2015 70.28 426 -0.37(-0.52%)
Nov 20, 2015 70.65 70.65 70.65 70.65 240 +0.70(+1.00%)
Nov 19, 2015 69.95 69.95 69.95 69.95 179 +1.03(+1.49%)
Nov 18, 2015 68.92 68.92 68.92 68.92 255 +0.65(+0.95%)
Nov 10, 2015 68.27 68.27 68.27 45 +3.77(+5.84%)
Nov 05, 2015 64.50 64.50 64.50 0 +0.16(+0.25%)
Nov 03, 2015 64.34 64.34 64.34 54 +1.22(+1.93%)
Oct 23, 2015 63.12 63.12 63.12 0 -2.86(-4.33%)
Oct 22, 2015 65.23 65.98 65.23 65.98 2,415 -4.50(-6.38%)
Sep 09, 2015 70.48 70.48 70.48 0 -4.49(-5.99%)
Aug 27, 2015 74.97 74.97 74.97 0 +2.21(+3.04%)
Aug 24, 2015 72.76 72.76 72.76 0 -2.64(-3.50%)
Aug 21, 2015 75.60 75.60 75.40 75.40 500 -2.55(-3.27%)
Aug 20, 2015 77.95 77.95 77.95 77.95 350 -2.56(-3.18%)
Aug 17, 2015 80.51 80.51 80.51 0 +0.54(+0.68%)
Aug 13, 2015 79.97 79.97 79.97 0 +5.71(+7.69%)
Aug 04, 2015 74.26 74.26 74.26 0 +1.47(+2.02%)
Jul 30, 2015 72.79 72.79 72.79 0 -0.50(-0.68%)
Jul 29, 2015 73.30 73.30 73.29 73.29 1,319 +0.81(+1.12%)
Jul 27, 2015 72.48 72.48 72.48 0 -4.02(-5.25%)
Jul 23, 2015 76.50 76.50 76.50 0 +2.83(+3.84%)
Jul 21, 2015 73.67 73.67 73.67 0 -0.40(-0.54%)
Jul 15, 2015 74.07 74.07 74.07 0 +2.87(+4.03%)
Jul 08, 2015 71.20 71.20 71.20 0 +4.54(+6.81%)
Jun 22, 2015 66.66 66.66 66.66 0 +2.99(+4.70%)
Jun 19, 2015 63.50 63.67 63.50 63.67 3,800 +0.61(+0.97%)
Jun 15, 2015 63.06 63.06 63.06 0 +0.02(+0.03%)
Jun 12, 2015 63.04 63.04 63.04 63.04 100 -0.18(-0.28%)
Jun 11, 2015 63.22 63.22 63.22 63.22 260 +2.83(+4.69%)
Jun 08, 2015 60.38 60.38 60.38 0 -1.43(-2.31%)
Jun 03, 2015 61.81 61.81 61.81 0 -0.32(-0.52%)
Jun 02, 2015 61.84 62.13 61.84 62.13 1,600 +2.30(+3.85%)
May 29, 2015 59.83 59.83 59.83 0 -1.79(-2.91%)
May 27, 2015 61.62 61.62 61.62 0 -0.22(-0.36%)
May 04, 2015 61.84 61.84 61.84 0 -2.46(-3.83%)
Apr 22, 2015 64.30 64.30 64.30 0 +0.98(+1.55%)
Apr 16, 2015 63.32 63.32 63.32 0 -1.43(-2.21%)
Mar 12, 2015 64.75 64.75 64.75 0 +2.81(+4.54%)
Mar 09, 2015 61.94 61.94 61.94 0 -1.98(-3.10%)
Mar 06, 2015 63.92 63.92 63.92 63.92 100 +1.62(+2.60%)
Mar 05, 2015 62.30 62.30 62.30 62.30 100 +0.61(+0.99%)
Mar 03, 2015 61.69 61.69 61.69 0 +0.04(+0.06%)
Mar 02, 2015 60.49 61.65 60.49 61.65 2,700 +1.15(+1.90%)
Feb 26, 2015 60.50 60.50 60.50 0 +0.18(+0.30%)
Feb 25, 2015 59.50 60.32 59.50 60.32 400 +1.21(+2.05%)
Feb 24, 2015 58.83 59.11 58.83 59.11 6,520 +0.01(+0.02%)
Feb 19, 2015 59.10 59.10 59.10 0 +0.75(+1.29%)
Feb 11, 2015 58.35 58.35 58.35 0 -0.75(-1.27%)
Feb 05, 2015 59.10 59.10 59.10 0 -0.05(-0.08%)
Feb 04, 2015 59.16 59.30 59.15 59.15 750 +0.05(+0.08%)
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.