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 31, 2020 1.900 2.030 1.870 1.880 283,200 -0.05(-2.59%)
Mar 30, 2020 1.920 2.060 1.890 1.930 487,065 -0.03(-1.53%)
Mar 27, 2020 1.953 2.100 1.900 1.960 56,400 -0.11(-5.31%)
Mar 26, 2020 2.020 2.120 2.000 2.070 103,730 -0.02(-0.96%)
Mar 25, 2020 2.080 2.140 1.960 2.090 130,779 +0.12(+6.09%)
Mar 24, 2020 1.900 2.020 1.840 1.970 371,654 +0.17(+9.44%)
Mar 23, 2020 1.810 1.920 1.742 1.800 148,123 -0.19(-9.32%)
Mar 20, 2020 2.070 2.150 1.980 1.985 76,700 -0.01(-0.75%)
Mar 19, 2020 1.870 2.080 1.870 2.000 212,985 +0.13(+6.72%)
Mar 18, 2020 1.900 1.919 1.780 1.874 121,501 -0.10(-4.87%)
Mar 17, 2020 1.960 2.102 1.840 1.970 368,242 -0.10(-4.83%)
Mar 16, 2020 2.100 2.370 2.050 2.070 346,400 -0.32(-13.39%)
Mar 13, 2020 2.450 2.460 2.130 2.390 196,800 +0.10(+4.32%)
Mar 12, 2020 2.393 2.393 2.180 2.291 533,722 -0.44(-16.14%)
Mar 11, 2020 2.810 2.825 2.690 2.732 117,492 -0.22(-7.39%)
Mar 10, 2020 3.040 3.050 2.880 2.950 309,447 -0.03(-1.01%)
Mar 09, 2020 3.132 3.180 2.960 2.980 159,339 -0.69(-18.80%)
Mar 06, 2020 3.770 3.770 3.631 3.670 16,600 -0.23(-5.90%)
Mar 05, 2020 3.900 3.920 3.880 3.900 109,617 -0.08(-2.01%)
Mar 04, 2020 3.940 4.000 3.900 3.980 144,625 +0.19(+5.01%)
Mar 03, 2020 3.830 3.870 3.780 3.790 428,235 -0.02(-0.52%)
Mar 02, 2020 3.770 3.900 3.760 3.810 61,737 +0.07(+1.87%)
Feb 28, 2020 3.810 3.810 3.690 3.740 63,500 -0.16(-4.10%)
Feb 27, 2020 3.900 4.100 3.900 3.900 72,646 -0.05(-1.27%)
Feb 26, 2020 4.000 4.045 3.940 3.950 49,495 +0.02(+0.38%)
Feb 25, 2020 3.980 3.987 3.920 3.935 46,981 -0.06(-1.38%)
Feb 24, 2020 3.970 4.005 3.960 3.990 25,667 -0.14(-3.51%)
Feb 21, 2020 4.150 4.150 4.100 4.135 15,100 +0.08(+1.91%)
Feb 20, 2020 4.050 4.070 4.030 4.058 34,351 +0.16(+4.04%)
Feb 19, 2020 3.890 3.945 3.890 3.900 24,045 +0.03(+0.78%)
Feb 18, 2020 3.806 3.870 3.800 3.870 31,319 +0.11(+2.93%)
Feb 14, 2020 3.770 3.780 3.730 3.760 34,700 -0.03(-0.79%)
Feb 13, 2020 3.670 3.800 3.660 3.790 129,583 -0.65(-14.64%)
Feb 12, 2020 4.400 4.440 4.370 4.440 247,774 +0.14(+3.26%)
Feb 11, 2020 4.350 4.460 4.270 4.300 29,628 -0.01(-0.23%)
Feb 10, 2020 4.365 4.430 4.296 4.310 59,134 -0.10(-2.27%)
Feb 07, 2020 4.410 4.440 4.410 4.410 12,300 -0.01(-0.34%)
Feb 06, 2020 4.423 4.430 4.420 4.425 11,484 +0.03(+0.68%)
Feb 05, 2020 4.410 4.420 4.382 4.395 28,624 -0.01(-0.23%)
Feb 04, 2020 4.400 4.410 4.380 4.405 18,850 -0.07(-1.56%)
Feb 03, 2020 4.550 4.550 4.440 4.475 9,991 -0.02(-0.33%)
Jan 31, 2020 4.570 4.570 4.490 4.490 37,300 -0.11(-2.39%)
Jan 30, 2020 4.570 4.600 4.570 4.600 21,114 +0.02(+0.44%)
Jan 29, 2020 4.610 4.620 4.550 4.580 75,846 -0.05(-1.08%)
Jan 28, 2020 4.660 4.670 4.630 4.630 32,079 -0.07(-1.49%)
Jan 27, 2020 4.725 4.730 4.680 4.700 47,963 -0.09(-1.98%)
Jan 24, 2020 4.830 4.840 4.795 4.795 78,900 -0.01(-0.31%)
Jan 23, 2020 4.820 4.830 4.780 4.810 18,533 -0.11(-2.24%)
Jan 22, 2020 4.900 4.950 4.900 4.920 21,033 +0.06(+1.34%)
Jan 21, 2020 4.920 4.920 4.840 4.855 28,314 -0.00(-0.10%)
Jan 17, 2020 4.850 4.880 4.845 4.860 60,900 +0.05(+1.04%)
Jan 16, 2020 4.830 4.840 4.780 4.810 4,983 -0.01(-0.21%)
Jan 15, 2020 4.812 4.830 4.810 4.820 10,134 +0.08(+1.80%)
Jan 14, 2020 4.740 4.760 4.720 4.735 9,342 +0.14(+3.05%)
Jan 13, 2020 4.580 4.610 4.560 4.595 101,143 +0.06(+1.43%)
Jan 10, 2020 4.580 4.580 4.500 4.530 24,300 -0.08(-1.74%)
Jan 09, 2020 4.640 4.640 4.610 4.610 2,877 -0.09(-1.91%)
Jan 08, 2020 4.680 4.700 4.660 4.700 15,643 +0.04(+0.77%)
Jan 07, 2020 4.700 4.700 4.650 4.664 116,375 -0.15(-3.04%)
Jan 06, 2020 4.770 4.810 4.770 4.810 11,416 +0.00(+0.00%)
Jan 03, 2020 4.797 4.810 4.780 4.810 12,000 +0.00(+0.00%)
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.