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

Centrica Plc ADR (OP: CPYYY )

7.081 -0.189 (-2.60%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 24, 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 (%)
Nov 30, 2017 7.800 7.850 7.780 7.803 478,391 +0.13(+1.73%)
Nov 29, 2017 7.620 7.710 7.620 7.670 74,297 +0.18(+2.40%)
Nov 28, 2017 7.390 7.500 7.350 7.490 82,933 +0.12(+1.56%)
Nov 27, 2017 7.390 7.410 7.350 7.375 59,621 -0.03(-0.34%)
Nov 24, 2017 7.360 7.430 7.320 7.400 50,095 -1.26(-14.55%)
Nov 22, 2017 8.685 8.700 8.640 8.660 66,626 +0.18(+2.12%)
Nov 21, 2017 8.520 8.550 8.450 8.480 64,148 -0.06(-0.70%)
Nov 20, 2017 8.590 8.590 8.510 8.540 32,848 -0.05(-0.58%)
Nov 17, 2017 8.610 8.610 8.580 8.590 19,116 -0.13(-1.50%)
Nov 16, 2017 8.710 8.760 8.710 8.721 29,285 +0.05(+0.59%)
Nov 15, 2017 8.770 8.770 8.660 8.670 101,275 +0.01(+0.06%)
Nov 14, 2017 8.690 8.690 8.466 8.665 432,059 -0.02(-0.17%)
Nov 13, 2017 8.704 8.730 8.650 8.680 279,869 -0.20(-2.25%)
Nov 10, 2017 8.800 8.890 8.795 8.880 23,992 +0.02(+0.17%)
Nov 09, 2017 8.900 8.900 8.800 8.865 34,299 -0.23(-2.58%)
Nov 08, 2017 8.990 9.100 8.990 9.100 30,846 +0.16(+1.79%)
Nov 07, 2017 8.900 8.960 8.850 8.940 63,368 -0.04(-0.39%)
Nov 06, 2017 8.930 9.000 8.920 8.975 73,329 +0.14(+1.64%)
Nov 03, 2017 8.800 8.840 8.790 8.830 31,983 +0.07(+0.80%)
Nov 02, 2017 8.830 8.910 8.730 8.760 72,743 -0.08(-0.90%)
Nov 01, 2017 8.910 8.940 8.810 8.840 22,940 -0.23(-2.54%)
Oct 31, 2017 9.080 9.090 9.050 9.070 105,838 +0.08(+0.89%)
Oct 30, 2017 9.050 9.050 8.950 8.990 35,489 -0.02(-0.22%)
Oct 27, 2017 8.970 9.020 8.966 9.010 36,251 +0.00(+0.06%)
Oct 26, 2017 9.140 9.140 8.990 9.005 52,665 +0.04(+0.50%)
Oct 25, 2017 9.090 9.120 8.960 8.960 18,878 -0.18(-1.97%)
Oct 24, 2017 9.150 9.150 9.100 9.140 31,965 -0.20(-2.14%)
Oct 23, 2017 9.240 9.360 9.230 9.340 39,597 +0.12(+1.36%)
Oct 20, 2017 9.160 9.240 9.140 9.215 31,990 +0.07(+0.82%)
Oct 19, 2017 9.160 9.190 9.120 9.140 147,747 -0.05(-0.54%)
Oct 18, 2017 9.160 9.190 9.140 9.190 20,589 +0.07(+0.82%)
Oct 17, 2017 9.080 9.170 9.040 9.115 245,877 -0.08(-0.92%)
Oct 16, 2017 9.300 9.300 9.180 9.200 77,492 -0.16(-1.66%)
Oct 13, 2017 9.390 9.390 9.330 9.355 8,302 -0.17(-1.84%)
Oct 12, 2017 9.410 9.590 9.410 9.530 48,468 +0.13(+1.38%)
Oct 11, 2017 9.500 9.530 9.303 9.400 9,037 +0.04(+0.48%)
Oct 10, 2017 9.350 9.420 9.350 9.355 55,656 +0.21(+2.30%)
Oct 09, 2017 9.210 9.210 9.120 9.145 20,261 -0.09(-0.92%)
Oct 06, 2017 9.193 9.230 9.170 9.230 21,221 -0.18(-1.91%)
Oct 05, 2017 9.400 9.440 9.370 9.410 29,958 -0.21(-2.18%)
Oct 04, 2017 9.660 9.670 9.570 9.620 26,427 -0.59(-5.73%)
Oct 03, 2017 10.33 10.41 10.18 10.21 25,046 -0.11(-1.02%)
Oct 02, 2017 10.29 10.44 10.28 10.31 23,979 +0.18(+1.78%)
Sep 29, 2017 10.09 10.19 10.08 10.13 8,686 -0.02(-0.20%)
Sep 28, 2017 10.10 10.15 10.09 10.15 17,691 +0.02(+0.20%)
Sep 27, 2017 10.14 10.15 10.10 10.13 11,638 -0.16(-1.55%)
Sep 26, 2017 10.29 10.29 10.24 10.29 11,572 +0.04(+0.39%)
Sep 25, 2017 10.28 10.32 10.25 10.25 5,785 -0.01(-0.10%)
Sep 22, 2017 10.23 10.27 10.15 10.26 8,318 +0.00(+0.00%)
Sep 21, 2017 10.21 10.27 10.21 10.26 12,399 +0.02(+0.20%)
Sep 20, 2017 10.33 10.36 10.23 10.24 68,446 -0.15(-1.44%)
Sep 19, 2017 10.36 10.39 10.33 10.39 8,623 +0.24(+2.36%)
Sep 18, 2017 10.31 10.31 10.13 10.15 38,837 -0.13(-1.26%)
Sep 15, 2017 10.33 10.35 10.28 10.28 16,646 -0.02(-0.19%)
Sep 14, 2017 10.22 10.31 10.22 10.30 10,568 +0.12(+1.18%)
Sep 13, 2017 10.27 10.27 10.18 10.18 17,956 -0.20(-1.96%)
Sep 12, 2017 10.38 10.38 10.36 10.38 30,463 +0.04(+0.43%)
Sep 11, 2017 10.33 10.34 10.32 10.34 7,079 +0.03(+0.24%)
Sep 08, 2017 10.23 10.35 10.22 10.31 43,203 +0.04(+0.34%)
Sep 07, 2017 10.30 10.36 10.28 10.28 11,294 -0.05(-0.48%)
Sep 06, 2017 10.33 10.38 10.33 10.33 9,899 -0.02(-0.19%)
Sep 05, 2017 10.32 10.38 10.30 10.35 11,497 -0.06(-0.58%)
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.