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 (%)
Mar 29, 2019 6.100 6.110 5.990 6.005 65,900 -0.21(-3.30%)
Mar 28, 2019 6.140 6.220 6.000 6.210 80,623 +0.04(+0.57%)
Mar 27, 2019 6.250 6.250 6.170 6.175 140,055 -0.06(-0.96%)
Mar 26, 2019 6.254 6.280 6.190 6.235 146,949 -0.07(-1.11%)
Mar 25, 2019 6.250 6.360 6.190 6.305 16,689 +0.02(+0.32%)
Mar 22, 2019 6.300 6.320 6.280 6.285 35,700 -0.06(-0.95%)
Mar 21, 2019 6.390 6.390 6.320 6.345 19,168 -0.09(-1.40%)
Mar 20, 2019 6.400 6.460 6.340 6.435 43,256 -0.12(-1.76%)
Mar 19, 2019 6.550 6.600 6.520 6.550 88,469 +0.07(+1.08%)
Mar 18, 2019 6.480 6.500 6.420 6.480 23,923 +0.02(+0.31%)
Mar 15, 2019 6.470 6.505 6.450 6.460 22,300 +0.04(+0.62%)
Mar 14, 2019 6.420 6.480 6.400 6.420 20,916 -0.09(-1.38%)
Mar 13, 2019 6.440 6.610 6.440 6.510 16,961 +0.13(+2.04%)
Mar 12, 2019 6.450 6.480 6.380 6.380 116,495 -0.08(-1.16%)
Mar 11, 2019 6.390 6.460 6.390 6.455 22,086 +0.04(+0.55%)
Mar 08, 2019 6.455 6.455 6.380 6.420 25,900 -0.11(-1.61%)
Mar 07, 2019 6.530 6.573 6.470 6.525 71,219 -0.00(-0.08%)
Mar 06, 2019 6.560 6.680 6.470 6.530 257,183 +0.00(+0.00%)
Mar 05, 2019 6.530 6.580 6.510 6.530 47,906 -0.04(-0.53%)
Mar 04, 2019 6.520 6.565 6.520 6.565 25,360 -0.03(-0.53%)
Mar 01, 2019 6.594 6.630 6.560 6.600 36,000 -0.17(-2.44%)
Feb 28, 2019 6.726 6.790 6.630 6.765 70,173 -0.03(-0.44%)
Feb 27, 2019 6.710 6.810 6.710 6.795 37,675 +0.08(+1.19%)
Feb 26, 2019 6.610 6.740 6.610 6.715 71,805 +0.14(+2.13%)
Feb 25, 2019 6.510 6.590 6.490 6.575 38,399 +0.13(+2.10%)
Feb 22, 2019 6.435 6.450 6.410 6.440 46,300 +0.07(+1.02%)
Feb 21, 2019 6.350 6.450 6.230 6.375 351,401 -0.83(-11.52%)
Feb 20, 2019 7.200 7.300 7.170 7.205 21,286 -0.10(-1.44%)
Feb 19, 2019 7.250 7.320 7.250 7.310 27,159 +0.16(+2.24%)
Feb 15, 2019 7.130 7.170 7.130 7.150 4,100 -0.01(-0.14%)
Feb 14, 2019 7.160 7.220 7.130 7.160 36,992 -0.02(-0.28%)
Feb 13, 2019 7.150 7.190 7.120 7.180 33,382 -0.02(-0.21%)
Feb 12, 2019 7.150 7.230 7.150 7.195 25,222 +0.12(+1.77%)
Feb 11, 2019 7.080 7.140 7.040 7.070 25,169 -0.04(-0.63%)
Feb 08, 2019 7.040 7.140 7.040 7.115 26,000 -0.17(-2.27%)
Feb 07, 2019 7.290 7.290 7.230 7.280 12,977 +0.05(+0.69%)
Feb 06, 2019 7.230 7.240 7.160 7.230 28,229 -0.05(-0.69%)
Feb 05, 2019 7.270 7.350 7.270 7.280 56,694 +0.05(+0.69%)
Feb 04, 2019 7.130 7.240 7.130 7.230 16,818 +0.13(+1.83%)
Feb 01, 2019 7.120 7.170 7.100 7.100 85,500 -0.10(-1.39%)
Jan 31, 2019 7.220 7.250 7.150 7.200 27,527 -0.06(-0.83%)
Jan 30, 2019 7.230 7.260 7.180 7.260 13,053 -0.02(-0.21%)
Jan 29, 2019 7.270 7.360 7.250 7.275 61,132 +0.14(+1.96%)
Jan 28, 2019 7.180 7.180 7.120 7.135 29,303 -0.04(-0.49%)
Jan 25, 2019 7.080 7.190 7.070 7.170 14,600 +0.11(+1.56%)
Jan 24, 2019 6.970 7.080 6.970 7.060 43,713 +0.17(+2.47%)
Jan 23, 2019 6.880 6.920 6.850 6.890 56,172 -0.04(-0.65%)
Jan 22, 2019 6.960 6.980 6.910 6.935 32,737 -0.17(-2.32%)
Jan 18, 2019 7.100 7.170 7.080 7.100 28,100 +0.06(+0.92%)
Jan 17, 2019 6.980 7.080 6.970 7.035 114,226 +0.04(+0.57%)
Jan 16, 2019 6.990 7.060 6.978 6.995 41,706 -0.01(-0.21%)
Jan 15, 2019 6.970 7.010 6.900 7.010 59,407 +0.12(+1.82%)
Jan 14, 2019 6.931 6.960 6.880 6.885 128,312 -0.09(-1.29%)
Jan 11, 2019 6.910 7.025 6.880 6.975 35,400 +0.14(+2.12%)
Jan 10, 2019 6.710 6.850 6.710 6.830 61,729 +0.10(+1.49%)
Jan 09, 2019 6.670 6.780 6.660 6.730 56,180 +0.00(+0.00%)
Jan 08, 2019 6.690 6.750 6.650 6.730 90,494 +0.02(+0.22%)
Jan 07, 2019 6.700 6.780 6.640 6.715 14,963 -0.25(-3.52%)
Jan 04, 2019 6.960 7.070 6.940 6.960 45,800 -0.01(-0.14%)
Jan 03, 2019 6.930 7.000 6.900 6.970 106,793 +0.13(+1.90%)
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.