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

Chugai Pharmaceutica ADR (OP: CHGCY )

15.80 +0.16 (+1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
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%)
Oct 08, 2014 60.85 60.85 60.85 0 +3.10(+5.37%)
Sep 29, 2014 57.75 57.75 57.75 0 +0.00(+0.00%)
Sep 24, 2014 57.75 57.75 57.75 0 -0.37(-0.64%)
Sep 23, 2014 58.12 58.12 58.12 58.12 400 -1.75(-2.92%)
Sep 17, 2014 59.87 59.87 59.87 0 +0.94(+1.60%)
Sep 10, 2014 58.93 58.93 58.93 0 +0.56(+0.96%)
Sep 09, 2014 58.37 58.37 58.37 58.37 100 -0.37(-0.63%)
Sep 08, 2014 59.27 59.27 58.74 58.74 2,700 -0.28(-0.47%)
Sep 04, 2014 59.02 59.02 59.02 0 -1.38(-2.28%)
Sep 03, 2014 59.98 60.40 59.98 60.40 1,200 -0.20(-0.34%)
Sep 02, 2014 60.79 60.79 60.60 60.60 1,200 -3.40(-5.31%)
Aug 26, 2014 64.00 64.00 64.00 0 -0.17(-0.27%)
Aug 25, 2014 63.90 64.23 63.90 64.17 3,614 -6.60(-9.32%)
Aug 22, 2014 73.02 73.02 70.77 200 -2.25(-3.08%)
Aug 21, 2014 73.02 73.02 73.02 73.02 200 +1.62(+2.27%)
Aug 20, 2014 72.56 71.23 71.40 3,400 -1.16(-1.60%)
Aug 19, 2014 72.56 72.56 72.56 72.56 125 -2.84(-3.77%)
Aug 18, 2014 75.43 75.43 75.40 75.40 1,320 -3.68(-4.65%)
Aug 15, 2014 64.72 79.08 64.72 79.08 2,135 +12.68(+19.10%)
Aug 08, 2014 66.40 66.40 66.40 0 +1.02(+1.56%)
Aug 06, 2014 65.38 65.38 65.38 55 -0.72(-1.09%)
Jul 25, 2014 66.10 66.10 66.10 66.10 100 +5.36(+8.82%)
Jul 24, 2014 60.62 60.74 60.62 60.74 440 +0.94(+1.57%)
Jul 23, 2014 59.80 59.80 59.80 59.80 100 +0.53(+0.89%)
Jul 18, 2014 59.27 59.27 59.27 0 +2.01(+3.51%)
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.