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 (%)
Jun 29, 2018 8.500 8.500 8.420 8.425 44,152 -0.05(-0.65%)
Jun 28, 2018 8.500 8.500 8.450 8.480 67,318 -0.01(-0.12%)
Jun 27, 2018 8.530 8.540 8.480 8.490 110,513 -0.05(-0.64%)
Jun 26, 2018 8.630 8.630 8.530 8.545 18,821 -0.03(-0.29%)
Jun 25, 2018 8.540 8.570 8.455 8.570 11,294 +0.02(+0.23%)
Jun 22, 2018 8.470 8.560 8.470 8.550 35,511 +0.17(+2.03%)
Jun 21, 2018 8.380 8.380 8.310 8.380 11,243 +0.00(+0.00%)
Jun 20, 2018 8.340 8.390 8.340 8.380 45,994 +0.07(+0.84%)
Jun 19, 2018 8.250 8.320 8.240 8.310 20,791 +0.09(+1.09%)
Jun 18, 2018 8.160 8.230 8.150 8.220 7,148 -0.02(-0.30%)
Jun 15, 2018 8.225 8.290 8.220 8.245 11,603 -0.07(-0.78%)
Jun 14, 2018 8.310 8.370 8.290 8.310 15,176 +0.24(+2.97%)
Jun 13, 2018 8.130 8.150 8.060 8.070 23,475 -0.11(-1.34%)
Jun 12, 2018 8.060 8.180 8.060 8.180 347,271 +0.26(+3.28%)
Jun 11, 2018 7.855 7.920 7.830 7.920 7,677 -0.01(-0.13%)
Jun 08, 2018 7.980 7.980 7.910 7.930 10,289 -0.09(-1.12%)
Jun 07, 2018 7.990 8.050 7.970 8.020 10,145 +0.05(+0.63%)
Jun 06, 2018 8.000 8.000 7.910 7.970 33,898 +0.16(+2.05%)
Jun 05, 2018 7.780 7.830 7.750 7.810 11,264 -0.08(-1.01%)
Jun 04, 2018 7.990 7.990 7.860 7.890 9,467 -0.03(-0.38%)
Jun 01, 2018 7.910 7.920 7.860 7.920 66,451 +0.01(+0.13%)
May 31, 2018 7.880 7.940 7.830 7.910 9,493 +0.06(+0.76%)
May 30, 2018 7.880 7.910 7.850 7.850 16,473 +0.11(+1.42%)
May 29, 2018 7.690 7.790 7.690 7.740 19,864 -0.12(-1.53%)
May 25, 2018 7.860 7.860 7.860 0 -0.03(-0.38%)
May 24, 2018 7.940 7.940 7.770 7.890 15,430 -0.18(-2.23%)
May 23, 2018 8.040 8.070 7.900 8.070 39,272 -0.04(-0.49%)
May 22, 2018 8.120 8.120 8.070 8.110 5,627 +0.06(+0.75%)
May 21, 2018 8.065 8.070 8.030 8.050 247,707 +0.12(+1.51%)
May 18, 2018 7.990 7.990 7.850 7.930 9,965 +0.01(+0.13%)
May 17, 2018 7.990 7.990 7.810 7.920 12,678 +0.13(+1.67%)
May 16, 2018 7.860 7.860 7.630 7.790 10,089 -0.43(-5.23%)
May 15, 2018 8.160 8.240 8.160 8.220 6,059 -0.04(-0.48%)
May 14, 2018 8.220 8.280 8.220 8.260 5,126 +0.11(+1.35%)
May 11, 2018 8.160 8.180 8.130 8.150 5,506 +0.05(+0.62%)
May 10, 2018 8.095 8.120 8.030 8.100 7,771 -0.56(-6.47%)
May 09, 2018 8.500 8.660 8.470 8.660 17,496 +0.15(+1.76%)
May 08, 2018 8.440 8.520 8.380 8.510 75,994 -0.06(-0.76%)
May 07, 2018 8.600 8.620 8.540 8.575 4,446 -0.01(-0.06%)
May 04, 2018 8.570 8.590 8.550 8.580 30,504 +0.01(+0.12%)
May 03, 2018 8.520 8.590 8.500 8.570 99,477 -0.04(-0.46%)
May 02, 2018 8.610 8.650 8.560 8.610 6,975 +0.01(+0.12%)
May 01, 2018 8.600 8.640 8.560 8.600 158,445 -0.03(-0.30%)
Apr 30, 2018 8.650 8.650 8.600 8.626 7,629 +0.02(+0.19%)
Apr 27, 2018 8.600 8.620 8.430 8.610 6,650 +0.05(+0.64%)
Apr 26, 2018 8.520 8.580 8.510 8.555 14,671 +0.20(+2.33%)
Apr 25, 2018 8.345 8.390 8.330 8.360 9,120 +0.04(+0.42%)
Apr 24, 2018 8.305 8.360 8.280 8.325 7,602 +0.01(+0.18%)
Apr 23, 2018 8.310 8.350 8.280 8.310 9,401 -0.02(-0.24%)
Apr 20, 2018 8.320 8.360 8.320 8.330 2,039 -0.01(-0.12%)
Apr 19, 2018 8.410 8.460 8.340 8.340 4,562 -0.05(-0.60%)
Apr 18, 2018 8.452 8.480 8.390 8.390 30,122 +0.02(+0.24%)
Apr 17, 2018 8.230 8.380 8.230 8.370 38,120 +0.16(+1.95%)
Apr 16, 2018 8.210 8.240 8.170 8.210 41,297 +0.06(+0.74%)
Apr 13, 2018 8.180 8.200 8.130 8.150 18,463 +0.05(+0.62%)
Apr 12, 2018 8.090 8.130 7.940 8.100 11,634 +0.05(+0.57%)
Apr 11, 2018 8.010 8.080 8.010 8.054 10,906 -0.18(-2.20%)
Apr 10, 2018 8.130 8.250 8.130 8.235 166,274 -0.01(-0.06%)
Apr 09, 2018 8.246 8.300 8.240 8.240 7,322 +0.00(+0.00%)
Apr 06, 2018 8.350 8.350 8.150 8.240 43,705 +0.14(+1.73%)
Apr 05, 2018 8.110 8.110 8.040 8.100 52,335 -0.01(-0.12%)
Apr 04, 2018 8.010 8.110 7.992 8.110 92,074 +0.10(+1.25%)
Apr 03, 2018 8.020 8.020 7.930 8.010 52,783 -0.16(-1.96%)
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.