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 (%)
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%)
May 05, 2016 67.47 67.47 67.47 15 -1.65(-2.39%)
Apr 28, 2016 69.12 69.12 69.12 0 +0.38(+0.55%)
Apr 22, 2016 68.74 68.74 68.74 0 -1.08(-1.55%)
Apr 20, 2016 69.82 69.82 69.82 9 +3.19(+4.79%)
Apr 15, 2016 66.63 66.63 66.63 0 +1.58(+2.43%)
Apr 14, 2016 65.05 65.05 65.05 65.05 645 +2.80(+4.50%)
Apr 12, 2016 62.25 62.25 62.25 96 +0.73(+1.19%)
Apr 07, 2016 61.52 61.52 61.52 0 +2.16(+3.65%)
Apr 05, 2016 59.35 59.35 59.35 0 -0.73(-1.22%)
Apr 01, 2016 60.08 60.08 60.08 16 -2.97(-4.70%)
Mar 30, 2016 63.05 63.05 63.05 23 +0.83(+1.33%)
Mar 29, 2016 62.22 62.22 62.22 62.22 1,179 +1.22(+2.00%)
Mar 17, 2016 61.00 61.00 61.00 53 +0.74(+1.24%)
Mar 16, 2016 60.26 60.26 60.26 60.26 700 -2.03(-3.27%)
Mar 15, 2016 62.29 62.29 62.29 62.29 177 +0.14(+0.23%)
Mar 10, 2016 62.15 62.15 62.15 0 +0.69(+1.12%)
Mar 08, 2016 61.46 61.46 61.46 0 -0.69(-1.11%)
Mar 07, 2016 61.85 62.15 61.85 62.15 1,560 -1.30(-2.05%)
Mar 04, 2016 63.11 63.11 63.11 63.45 4,517 -1.30(-2.01%)
Mar 03, 2016 63.73 64.75 63.73 64.75 8,141 +1.56(+2.48%)
Mar 02, 2016 62.62 63.19 62.62 63.19 4,787 +0.73(+1.16%)
Mar 01, 2016 62.41 62.46 62.41 62.46 330 +2.08(+3.44%)
Feb 26, 2016 60.38 60.38 60.38 1 +3.24(+5.67%)
Feb 17, 2016 57.14 57.14 57.14 0 -2.45(-4.11%)
Feb 10, 2016 59.59 59.59 59.59 49 -2.22(-3.59%)
Feb 04, 2016 61.81 61.81 61.81 96 +0.14(+0.23%)
Feb 03, 2016 61.67 61.67 61.67 61.67 208 +2.32(+3.91%)
Feb 02, 2016 59.35 59.35 59.35 59.35 162 +1.73(+3.00%)
Feb 01, 2016 57.62 57.62 57.62 57.62 217 -3.53(-5.77%)
Jan 29, 2016 60.87 61.15 60.87 61.15 461 +0.36(+0.59%)
Jan 28, 2016 63.35 63.35 60.79 60.79 986 -3.71(-5.75%)
Jan 27, 2016 64.56 64.56 64.50 64.50 617 +0.88(+1.38%)
Jan 25, 2016 63.62 63.62 63.62 0 -0.28(-0.43%)
Jan 22, 2016 63.90 63.90 63.90 63.90 1,327 +2.58(+4.21%)
Jan 21, 2016 61.31 61.31 61.31 46 -2.90(-4.52%)
Jan 19, 2016 64.22 64.22 64.22 0 +0.42(+0.65%)
Jan 15, 2016 63.80 63.80 63.80 0 -1.29(-1.98%)
Jan 13, 2016 65.09 65.09 65.09 55 -1.40(-2.11%)
Jan 12, 2016 66.49 66.49 66.49 66.49 251 -0.38(-0.57%)
Jan 06, 2016 66.87 66.87 66.87 6 -0.94(-1.38%)
Jan 05, 2016 67.81 67.81 67.81 67.81 297 +0.28(+0.41%)
Jan 04, 2016 67.86 67.86 67.53 67.53 662 -3.42(-4.82%)
Dec 31, 2015 70.95 70.95 70.95 0 +0.01(+0.01%)
Dec 30, 2015 70.94 70.94 70.94 70.94 463 -0.50(-0.70%)
Dec 29, 2015 71.44 71.44 71.44 71.44 350 +1.56(+2.23%)
Dec 28, 2015 69.83 69.88 69.83 69.88 466 -2.25(-3.12%)
Dec 24, 2015 72.13 72.13 72.13 0 -1.12(-1.53%)
Dec 23, 2015 73.25 73.25 73.25 73.25 217 +0.65(+0.90%)
Dec 22, 2015 72.60 72.60 72.60 72.60 725 -0.64(-0.87%)
Dec 18, 2015 73.24 73.24 73.24 76 +1.89(+2.65%)
Dec 16, 2015 71.35 71.35 71.35 102 +0.65(+0.92%)
Dec 15, 2015 70.55 70.70 70.14 70.70 408 +1.71(+2.48%)
Dec 11, 2015 68.99 68.99 68.99 147 +0.24(+0.35%)
Dec 10, 2015 68.75 68.75 68.75 68.75 592 -0.31(-0.45%)
Dec 08, 2015 69.06 69.06 69.06 176 -1.54(-2.18%)
Dec 03, 2015 70.60 70.60 70.60 93 -0.30(-0.42%)
Dec 02, 2015 71.65 71.65 70.90 70.90 1,078 -1.91(-2.62%)
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.