Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chugai Pharmaceutica ADR (OP: CHGCY )

15.22 +0.32 (+2.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 09, 2015 70.48 70.48 70.48 0 -4.49(-5.99%)
Aug 27, 2015 74.97 74.97 74.97 0 +2.21(+3.04%)
Aug 24, 2015 72.76 72.76 72.76 0 -2.64(-3.50%)
Aug 21, 2015 75.60 75.60 75.40 75.40 500 -2.55(-3.27%)
Aug 20, 2015 77.95 77.95 77.95 77.95 350 -2.56(-3.18%)
Aug 17, 2015 80.51 80.51 80.51 0 +0.54(+0.68%)
Aug 13, 2015 79.97 79.97 79.97 0 +5.71(+7.69%)
Aug 04, 2015 74.26 74.26 74.26 0 +1.47(+2.02%)
Jul 30, 2015 72.79 72.79 72.79 0 -0.50(-0.68%)
Jul 29, 2015 73.30 73.30 73.29 73.29 1,319 +0.81(+1.12%)
Jul 27, 2015 72.48 72.48 72.48 0 -4.02(-5.25%)
Jul 23, 2015 76.50 76.50 76.50 0 +2.83(+3.84%)
Jul 21, 2015 73.67 73.67 73.67 0 -0.40(-0.54%)
Jul 15, 2015 74.07 74.07 74.07 0 +2.87(+4.03%)
Jul 08, 2015 71.20 71.20 71.20 0 +4.54(+6.81%)
Jun 22, 2015 66.66 66.66 66.66 0 +2.99(+4.70%)
Jun 19, 2015 63.50 63.67 63.50 63.67 3,800 +0.61(+0.97%)
Jun 15, 2015 63.06 63.06 63.06 0 +0.02(+0.03%)
Jun 12, 2015 63.04 63.04 63.04 63.04 100 -0.18(-0.28%)
Jun 11, 2015 63.22 63.22 63.22 63.22 260 +2.83(+4.69%)
Jun 08, 2015 60.38 60.38 60.38 0 -1.43(-2.31%)
Jun 03, 2015 61.81 61.81 61.81 0 -0.32(-0.52%)
Jun 02, 2015 61.84 62.13 61.84 62.13 1,600 +2.30(+3.85%)
May 29, 2015 59.83 59.83 59.83 0 -1.79(-2.91%)
May 27, 2015 61.62 61.62 61.62 0 -0.22(-0.36%)
May 04, 2015 61.84 61.84 61.84 0 -2.46(-3.83%)
Apr 22, 2015 64.30 64.30 64.30 0 +0.98(+1.55%)
Apr 16, 2015 63.32 63.32 63.32 0 -1.43(-2.21%)
Mar 12, 2015 64.75 64.75 64.75 0 +2.81(+4.54%)
Mar 09, 2015 61.94 61.94 61.94 0 -1.98(-3.10%)
Mar 06, 2015 63.92 63.92 63.92 63.92 100 +1.62(+2.60%)
Mar 05, 2015 62.30 62.30 62.30 62.30 100 +0.61(+0.99%)
Mar 03, 2015 61.69 61.69 61.69 0 +0.04(+0.06%)
Mar 02, 2015 60.49 61.65 60.49 61.65 2,700 +1.15(+1.90%)
Feb 26, 2015 60.50 60.50 60.50 0 +0.18(+0.30%)
Feb 25, 2015 59.50 60.32 59.50 60.32 400 +1.21(+2.05%)
Feb 24, 2015 58.83 59.11 58.83 59.11 6,520 +0.01(+0.02%)
Feb 19, 2015 59.10 59.10 59.10 0 +0.75(+1.29%)
Feb 11, 2015 58.35 58.35 58.35 0 -0.75(-1.27%)
Feb 05, 2015 59.10 59.10 59.10 0 -0.05(-0.08%)
Feb 04, 2015 59.16 59.30 59.15 59.15 750 +0.05(+0.08%)
Feb 03, 2015 58.74 59.15 58.74 59.10 2,182 -0.60(-1.01%)
Jan 30, 2015 59.70 59.70 59.70 0 +4.20(+7.57%)
Jan 28, 2015 55.52 55.64 55.31 55.50 4,365 +2.51(+4.73%)
Jan 22, 2015 52.99 52.99 52.99 0 -1.49(-2.74%)
Jan 15, 2015 54.49 54.49 54.49 17 +1.24(+2.32%)
Jan 13, 2015 53.25 53.25 53.25 0 +5.27(+10.98%)
Jan 06, 2015 47.98 47.98 47.98 0 -1.28(-2.60%)
Dec 15, 2014 49.26 49.26 49.26 49.26 150 -1.42(-2.80%)
Dec 12, 2014 50.37 50.68 50.37 50.68 600 -2.05(-3.89%)
Dec 10, 2014 52.73 52.73 52.73 0 -0.09(-0.17%)
Dec 08, 2014 52.82 52.82 52.82 0 -9.73(-15.56%)
Nov 03, 2014 62.55 62.55 62.55 0 +2.65(+4.42%)
Oct 30, 2014 59.90 59.90 59.90 8 +0.20(+0.34%)
Oct 29, 2014 59.77 59.77 59.70 59.70 1,915 -0.86(-1.42%)
Oct 24, 2014 60.56 60.56 60.56 0 -0.29(-0.48%)
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.