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 (%)
Dec 31, 2019 4.663 4.860 4.663 4.860 4,800 +0.06(+1.25%)
Dec 30, 2019 4.830 4.840 4.800 4.800 10,507 +0.01(+0.21%)
Dec 27, 2019 4.810 4.820 4.790 4.790 10,900 +0.18(+3.90%)
Dec 26, 2019 4.780 4.780 4.590 4.610 1,365 -0.15(-3.15%)
Dec 24, 2019 4.890 4.890 4.740 4.760 6,400 +0.05(+1.02%)
Dec 23, 2019 4.700 4.740 4.700 4.712 5,863 +0.00(+0.04%)
Dec 20, 2019 4.730 4.840 4.710 4.710 5,000 -0.05(-1.05%)
Dec 19, 2019 4.760 4.774 4.710 4.760 5,159 +0.00(+0.00%)
Dec 18, 2019 4.800 4.800 4.760 4.760 48,446 -0.00(-0.06%)
Dec 17, 2019 4.790 4.820 4.740 4.763 8,051 -0.10(-2.00%)
Dec 16, 2019 4.900 4.900 4.840 4.860 68,396 +0.07(+1.46%)
Dec 13, 2019 4.700 4.810 4.690 4.790 37,400 +0.46(+10.62%)
Dec 12, 2019 4.340 4.350 4.280 4.330 9,681 +0.03(+0.70%)
Dec 11, 2019 4.318 4.350 4.230 4.300 16,322 +0.06(+1.42%)
Dec 10, 2019 4.310 4.310 4.240 4.240 9,147 -0.10(-2.42%)
Dec 09, 2019 4.308 4.360 4.300 4.345 22,512 +0.10(+2.48%)
Dec 06, 2019 4.290 4.320 4.240 4.240 7,400 +0.00(+0.00%)
Dec 05, 2019 4.290 4.300 4.240 4.240 502,319 +0.02(+0.47%)
Dec 04, 2019 4.210 4.254 4.200 4.220 28,510 -0.02(-0.47%)
Dec 03, 2019 4.110 4.240 4.100 4.240 7,536 +0.06(+1.44%)
Dec 02, 2019 4.120 4.270 4.120 4.180 19,993 -0.03(-0.81%)
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%)
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.