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

Chugai Pharmaceutica ADR (OP: CHGCY )

16.01 +0.21 (+1.34%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 28, 2017 70.92 70.92 70.92 70.92 200 -0.80(-1.12%)
Apr 27, 2017 71.72 71.72 71.72 71.72 500 +0.25(+0.35%)
Apr 26, 2017 71.28 71.47 71.28 71.47 700 +0.51(+0.72%)
Apr 25, 2017 70.49 70.96 70.49 70.96 950 -0.27(-0.37%)
Apr 24, 2017 71.22 71.22 71.22 71.22 125 +0.91(+1.30%)
Apr 20, 2017 70.31 70.31 70.31 0 +0.23(+0.33%)
Apr 12, 2017 70.08 70.08 70.08 0 +0.26(+0.37%)
Apr 11, 2017 69.49 69.82 69.49 69.82 285 -0.67(-0.95%)
Apr 05, 2017 70.49 70.49 70.49 0 -0.59(-0.83%)
Apr 04, 2017 70.47 71.08 70.47 71.08 388 +0.92(+1.31%)
Mar 30, 2017 70.16 70.16 70.16 65 -0.99(-1.39%)
Mar 28, 2017 71.15 71.15 71.15 41 +0.09(+0.13%)
Mar 24, 2017 71.06 71.06 71.06 0 +1.51(+2.17%)
Mar 23, 2017 69.55 69.55 69.55 69.55 145 +0.26(+0.38%)
Mar 22, 2017 69.12 69.29 69.12 69.29 649 +0.13(+0.19%)
Mar 21, 2017 69.16 69.16 69.16 69.16 153 +0.09(+0.13%)
Mar 20, 2017 69.07 69.07 69.07 69.07 218 +0.70(+1.02%)
Mar 17, 2017 69.29 69.29 68.37 68.37 276 -0.81(-1.17%)
Mar 15, 2017 69.18 69.18 69.18 238 +1.05(+1.54%)
Mar 10, 2017 68.13 68.13 68.13 219 +2.39(+3.64%)
Mar 09, 2017 65.74 65.74 65.74 65.74 457 -1.69(-2.51%)
Mar 07, 2017 67.43 67.43 67.43 315 +0.13(+0.19%)
Mar 03, 2017 67.30 67.30 67.30 45 -1.30(-1.90%)
Mar 02, 2017 67.22 68.79 66.85 68.60 6,802 +2.01(+3.02%)
Mar 01, 2017 67.30 67.30 66.50 66.59 680 -1.14(-1.68%)
Feb 28, 2017 67.73 67.73 67.73 67.73 317 +0.81(+1.21%)
Feb 24, 2017 66.92 66.92 66.92 0 -1.86(-2.71%)
Feb 23, 2017 68.78 68.78 68.78 68.78 719 -0.23(-0.34%)
Feb 22, 2017 69.02 69.02 69.02 69.02 196 +0.67(+0.98%)
Feb 16, 2017 68.35 68.35 68.35 0 +1.39(+2.08%)
Feb 15, 2017 66.89 66.96 66.89 66.96 5,000 +0.70(+1.06%)
Feb 10, 2017 66.26 66.26 66.26 63 +0.81(+1.24%)
Feb 09, 2017 64.74 65.50 64.74 65.45 1,103 -0.60(-0.91%)
Feb 08, 2017 66.15 66.15 66.00 66.05 2,194 +0.31(+0.47%)
Feb 06, 2017 65.74 65.74 65.74 204 +2.38(+3.76%)
Feb 02, 2017 63.36 63.36 63.36 172 +2.16(+3.53%)
Feb 01, 2017 59.99 62.22 59.99 61.20 6,327 +2.29(+3.89%)
Jan 30, 2017 58.91 58.91 58.91 2 -0.57(-0.96%)
Jan 27, 2017 59.48 59.48 59.48 59.48 473 -0.51(-0.85%)
Jan 26, 2017 59.99 59.99 59.99 59.99 167 +1.65(+2.83%)
Jan 25, 2017 58.34 58.34 58.34 58.34 246 +0.23(+0.40%)
Jan 24, 2017 58.11 58.11 58.11 58.11 204 -0.76(-1.29%)
Jan 12, 2017 58.87 58.87 58.87 167 -2.61(-4.25%)
Jan 11, 2017 61.48 61.48 61.48 61.48 257 +0.50(+0.82%)
Jan 06, 2017 60.98 60.98 60.98 85 +2.80(+4.81%)
Jan 03, 2017 58.18 58.18 58.18 7 -1.06(-1.79%)
Dec 23, 2016 59.24 59.24 59.24 0 -0.31(-0.52%)
Dec 22, 2016 56.93 59.55 56.93 59.55 2,288 +3.78(+6.78%)
Dec 21, 2016 55.77 55.77 55.77 55.77 322 -0.58(-1.03%)
Dec 19, 2016 56.35 56.35 56.35 0 +1.86(+3.41%)
Dec 07, 2016 54.49 54.49 54.49 0 +0.64(+1.19%)
Dec 05, 2016 53.85 53.85 53.85 100 -2.97(-5.23%)
Dec 01, 2016 56.82 56.82 56.82 0 -0.27(-0.47%)
Nov 30, 2016 57.73 57.73 57.09 57.09 334 -5.83(-9.27%)
Nov 04, 2016 62.92 62.92 62.92 47 +0.92(+1.48%)
Nov 03, 2016 65.35 65.35 62.00 62.00 5,800 -6.16(-9.04%)
Oct 24, 2016 68.16 68.16 68.16 3 -1.05(-1.52%)
Oct 21, 2016 69.21 69.21 69.21 69.21 162 -1.39(-1.97%)
Oct 03, 2016 70.60 70.60 70.60 70.60 0 +0.00(+0.00%)
Sep 30, 2016 70.60 70.60 70.60 70.60 46 +0.00(+0.00%)
Sep 29, 2016 70.60 70.60 70.60 70.60 0 +0.00(+0.00%)
Sep 28, 2016 70.60 70.60 70.60 70.60 16 +0.00(+0.00%)
Sep 27, 2016 70.60 70.60 70.60 70.60 0 +0.00(+0.00%)
Sep 21, 2016 70.60 70.60 70.60 14 +3.33(+4.95%)
Sep 12, 2016 67.27 67.27 67.27 8 +0.57(+0.85%)
Sep 09, 2016 66.70 66.70 66.70 66.70 824 +0.36(+0.54%)
Sep 06, 2016 66.34 66.34 66.34 0 +0.54(+0.82%)
Sep 02, 2016 65.80 65.80 65.80 0 +2.38(+3.74%)
Sep 01, 2016 63.72 63.72 63.42 63.42 1,738 -3.20(-4.80%)
Aug 24, 2016 66.62 66.62 66.62 0 -6.33(-8.68%)
Jul 22, 2016 72.95 72.95 72.95 0 +2.72(+3.87%)
Jul 21, 2016 70.22 70.24 70.21 70.23 1,132 -4.32(-5.79%)
Jul 14, 2016 74.55 74.55 74.55 2 +0.68(+0.92%)
Jul 13, 2016 73.87 73.87 73.87 73.87 100 -0.76(-1.02%)
Jul 11, 2016 74.63 74.63 74.63 0 +2.45(+3.39%)
Jul 05, 2016 72.34 72.34 72.14 72.18 3,584 +1.59(+2.25%)
Jun 29, 2016 70.59 70.59 70.59 0 -0.21(-0.30%)
Jun 28, 2016 70.80 70.80 70.80 70.80 590 +5.16(+7.86%)
Jun 24, 2016 65.64 65.64 65.64 56 -6.34(-8.81%)
Jun 08, 2016 71.98 71.98 71.98 39 +2.98(+4.33%)
Jun 02, 2016 69.00 69.00 69.00 39 -3.56(-4.90%)
Jun 01, 2016 70.53 72.56 70.53 72.56 3,140 +2.59(+3.69%)
May 26, 2016 69.97 69.97 69.97 0 +0.61(+0.89%)
May 23, 2016 69.36 69.36 69.36 0 +1.61(+2.37%)
May 13, 2016 67.75 67.75 67.75 7 +0.28(+0.41%)
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.