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

Teck Cominco Limited (NY: TECK )

51.70 +0.38 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2016 8.330 8.697 8.330 8.426 8,643,679 +0.09(+1.05%)
May 27, 2016 8.426 8.339 8.339 8.339 6,612,963 -0.11(-1.35%)
May 26, 2016 8.811 8.899 8.374 8.452 8,553,088 -0.05(-0.62%)
May 25, 2016 8.295 8.614 8.225 8.505 10,864,029 +0.39(+4.85%)
May 24, 2016 8.654 8.689 8.050 8.111 8,118,403 -0.45(-5.31%)
May 23, 2016 8.409 8.575 8.164 8.566 9,834,907 -0.05(-0.61%)
May 20, 2016 8.724 8.899 8.522 8.619 10,150,945 +0.14(+1.65%)
May 19, 2016 7.962 8.604 7.927 8.479 13,511,364 +0.26(+3.19%)
May 18, 2016 8.566 8.837 8.137 8.216 13,586,091 -0.66(-7.49%)
May 17, 2016 8.820 9.240 8.680 8.881 15,199,787 +0.11(+1.20%)
May 16, 2016 8.470 8.916 8.470 8.776 17,649,216 +0.53(+6.48%)
May 13, 2016 8.312 8.505 8.067 8.242 17,349,092 -0.25(-2.99%)
May 12, 2016 8.767 8.767 8.277 8.496 12,174,492 -0.07(-0.82%)
May 11, 2016 8.584 8.842 8.452 8.566 11,793,871 +0.24(+2.84%)
May 10, 2016 8.164 8.575 8.081 8.330 9,805,853 +0.24(+2.92%)
May 09, 2016 8.671 8.671 7.945 8.094 13,799,861 -1.06(-11.57%)
May 06, 2016 8.872 9.450 8.837 9.152 12,642,543 +0.15(+1.65%)
May 05, 2016 9.669 9.730 8.846 9.004 17,990,958 -0.35(-3.74%)
May 04, 2016 9.572 10.01 9.345 9.354 12,629,000 -0.52(-5.31%)
May 03, 2016 10.20 10.25 9.809 9.879 15,896,762 -0.74(-7.00%)
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.