Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrica Plc ADR (OP: CPYYY )

7.260 -0.050 (-0.68%)
Streaming Delayed Price Updated: 2:17 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 (%)
Apr 30, 2020 1.960 2.150 1.930 1.980 405,430 -0.04(-1.98%)
Apr 29, 2020 1.940 2.040 1.940 2.020 73,870 +0.26(+14.77%)
Apr 28, 2020 1.770 1.780 1.730 1.760 369,866 +0.07(+4.14%)
Apr 27, 2020 1.700 1.705 1.630 1.690 238,043 +0.06(+3.68%)
Apr 24, 2020 1.600 1.630 1.570 1.630 42,700 +0.08(+5.16%)
Apr 23, 2020 1.540 1.610 1.540 1.550 217,216 +0.01(+0.65%)
Apr 22, 2020 1.490 1.600 1.475 1.540 245,633 -0.02(-1.28%)
Apr 21, 2020 1.500 1.640 1.500 1.560 514,600 -0.01(-0.64%)
Apr 20, 2020 1.550 1.660 1.520 1.570 128,045 -0.01(-0.57%)
Apr 17, 2020 1.600 1.600 1.560 1.579 100,900 +0.01(+0.57%)
Apr 16, 2020 1.620 1.620 1.560 1.570 78,635 +0.01(+0.64%)
Apr 15, 2020 1.600 1.690 1.558 1.560 54,142 -0.09(-5.45%)
Apr 14, 2020 1.720 1.727 1.650 1.650 618,417 -0.11(-6.25%)
Apr 13, 2020 1.850 1.850 1.750 1.760 32,122 -0.01(-0.85%)
Apr 09, 2020 1.790 1.790 1.732 1.775 115,400 +0.11(+6.93%)
Apr 08, 2020 1.650 1.660 1.620 1.660 254,421 +0.08(+5.06%)
Apr 07, 2020 1.700 1.700 1.570 1.580 455,799 +0.04(+2.60%)
Apr 06, 2020 1.600 1.670 1.500 1.540 367,254 -0.05(-3.14%)
Apr 03, 2020 1.640 1.640 1.550 1.590 75,100 -0.10(-5.92%)
Apr 02, 2020 1.670 1.770 1.657 1.690 212,937 -0.14(-7.45%)
Apr 01, 2020 1.910 1.950 1.810 1.826 73,892 -0.05(-2.87%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.