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 29, 2019 4.270 4.270 4.200 4.214 6,000 -0.06(-1.37%)
Nov 27, 2019 4.300 4.320 4.250 4.272 3,800 -0.03(-0.64%)
Nov 26, 2019 4.290 4.310 4.230 4.300 12,956 -0.04(-0.92%)
Nov 25, 2019 4.330 4.370 4.330 4.340 27,643 +0.06(+1.40%)
Nov 22, 2019 4.360 4.360 4.270 4.280 23,900 +0.12(+2.88%)
Nov 21, 2019 4.130 4.160 4.120 4.160 32,580 +0.25(+6.39%)
Nov 20, 2019 3.859 3.910 3.850 3.910 9,051 +0.02(+0.51%)
Nov 19, 2019 3.940 3.940 3.890 3.890 68,716 -0.11(-2.75%)
Nov 18, 2019 4.000 4.000 3.960 4.000 6,310 +0.04(+1.01%)
Nov 15, 2019 3.960 3.960 3.903 3.960 3,300 +0.03(+0.76%)
Nov 14, 2019 3.950 3.950 3.900 3.930 8,772 +0.04(+1.03%)
Nov 13, 2019 3.930 3.950 3.860 3.890 57,949 -0.04(-1.02%)
Nov 12, 2019 3.900 3.990 3.900 3.930 10,530 -0.02(-0.51%)
Nov 11, 2019 3.860 3.970 3.860 3.950 4,865 +0.02(+0.51%)
Nov 08, 2019 3.900 3.930 3.810 3.930 5,500 -0.01(-0.25%)
Nov 07, 2019 3.850 4.000 3.850 3.940 16,023 -0.05(-1.25%)
Nov 06, 2019 3.850 4.000 3.820 3.990 3,098 +0.12(+3.10%)
Nov 05, 2019 3.910 3.910 3.830 3.870 10,375 +0.03(+0.78%)
Nov 04, 2019 3.865 3.980 3.840 3.840 8,861 -0.07(-1.79%)
Nov 01, 2019 3.870 3.970 3.790 3.910 8,800 +0.12(+3.17%)
Oct 31, 2019 3.855 3.855 3.790 3.790 2,059 +0.02(+0.53%)
Oct 30, 2019 3.810 3.900 3.750 3.770 43,150 +0.01(+0.27%)
Oct 29, 2019 3.760 3.796 3.760 3.760 7,528 -0.10(-2.46%)
Oct 28, 2019 3.860 3.930 3.833 3.855 14,620 +0.04(+0.92%)
Oct 25, 2019 3.820 3.840 3.750 3.820 44,500 -0.09(-2.40%)
Oct 24, 2019 3.930 3.942 3.890 3.914 24,062 +0.00(+0.10%)
Oct 23, 2019 3.910 3.950 3.900 3.910 11,695 +0.05(+1.30%)
Oct 22, 2019 3.850 3.970 3.850 3.860 26,412 +0.04(+1.05%)
Oct 21, 2019 3.850 3.900 3.810 3.820 100,258 +0.10(+2.61%)
Oct 18, 2019 3.720 3.800 3.710 3.723 5,700 +0.05(+1.44%)
Oct 17, 2019 3.706 3.910 3.670 3.670 30,200 +0.02(+0.55%)
Oct 16, 2019 3.680 3.720 3.650 3.650 27,252 -0.05(-1.35%)
Oct 15, 2019 3.630 3.890 3.630 3.700 30,246 +0.11(+3.06%)
Oct 14, 2019 3.590 3.710 3.590 3.590 19,053 -0.33(-8.42%)
Oct 11, 2019 3.680 4.030 3.680 3.920 61,700 -0.20(-4.85%)
Oct 10, 2019 3.440 4.180 3.440 4.120 185,344 +0.50(+13.66%)
Oct 09, 2019 3.620 3.740 3.480 3.625 94,215 -0.27(-6.81%)
Oct 08, 2019 3.690 3.890 3.690 3.890 176,295 +0.09(+2.37%)
Oct 07, 2019 3.800 3.900 3.730 3.800 213,875 -0.05(-1.30%)
Oct 04, 2019 3.910 3.950 3.730 3.850 77,300 -0.06(-1.53%)
Oct 03, 2019 3.620 4.450 3.610 3.910 214,267 +0.08(+2.09%)
Oct 02, 2019 3.670 3.930 3.610 3.830 59,576 +0.06(+1.73%)
Oct 01, 2019 3.690 3.790 3.670 3.765 180,231 -0.00(-0.13%)
Sep 30, 2019 3.770 3.800 3.710 3.770 38,171 -0.02(-0.53%)
Sep 27, 2019 3.700 3.790 3.700 3.790 34,200 +0.02(+0.53%)
Sep 26, 2019 3.730 3.770 3.720 3.770 97,928 +0.10(+2.72%)
Sep 25, 2019 3.610 3.670 3.570 3.670 41,746 +0.01(+0.27%)
Sep 24, 2019 3.667 3.680 3.610 3.660 121,288 -0.02(-0.54%)
Sep 23, 2019 3.644 3.700 3.640 3.680 37,354 -0.12(-3.16%)
Sep 20, 2019 3.800 3.815 3.755 3.800 16,300 -0.04(-1.04%)
Sep 19, 2019 3.800 3.840 3.765 3.840 57,188 +0.07(+1.86%)
Sep 18, 2019 3.770 3.770 3.700 3.770 45,840 -0.01(-0.26%)
Sep 17, 2019 3.720 3.820 3.710 3.780 139,799 -0.06(-1.56%)
Sep 16, 2019 3.830 3.870 3.770 3.840 56,840 +0.01(+0.26%)
Sep 13, 2019 3.810 3.830 3.780 3.830 60,200 +0.08(+2.13%)
Sep 12, 2019 3.685 3.770 3.680 3.750 64,269 +0.10(+2.74%)
Sep 11, 2019 3.620 3.650 3.580 3.650 74,896 +0.10(+2.96%)
Sep 10, 2019 3.510 3.560 3.510 3.545 179,419 +0.12(+3.65%)
Sep 09, 2019 3.415 3.430 3.380 3.420 56,217 +0.01(+0.29%)
Sep 06, 2019 3.330 3.460 3.330 3.410 40,400 -0.02(-0.58%)
Sep 05, 2019 3.454 3.460 3.410 3.430 158,653 +0.01(+0.29%)
Sep 04, 2019 3.500 3.500 3.380 3.420 464,009 +0.04(+1.12%)
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.