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 27, 2017 102.24 102.24 102.24 0 +1.69(+1.68%)
Nov 20, 2017 100.55 100.55 100.55 0 +2.47(+2.52%)
Nov 17, 2017 98.08 98.08 98.08 98.08 150 +1.66(+1.72%)
Nov 02, 2017 96.42 96.42 96.42 0 +1.17(+1.23%)
Nov 01, 2017 95.25 95.25 95.25 95.25 138 +2.66(+2.87%)
Oct 26, 2017 92.59 92.59 92.59 0 +0.80(+0.87%)
Oct 16, 2017 91.79 91.79 91.79 0 +6.94(+8.18%)
Oct 05, 2017 84.85 84.85 84.85 0 +2.40(+2.91%)
Sep 19, 2017 82.45 82.45 82.45 0 +0.70(+0.86%)
Sep 14, 2017 81.75 81.75 81.75 0 +2.66(+3.36%)
Sep 07, 2017 79.09 79.09 79.09 0 +0.25(+0.31%)
Sep 06, 2017 78.85 78.85 78.85 78.85 314 -1.15(-1.44%)
Sep 01, 2017 80.00 80.00 80.00 0 +2.47(+3.19%)
Aug 29, 2017 77.53 77.53 77.53 0 -0.07(-0.09%)
Aug 15, 2017 77.60 77.60 77.60 48 -1.04(-1.32%)
Aug 07, 2017 78.64 78.64 78.64 0 -1.00(-1.26%)
Aug 02, 2017 79.64 79.64 79.64 4 -3.29(-3.97%)
Jul 27, 2017 82.93 82.93 82.93 0 +1.17(+1.43%)
Jul 13, 2017 81.76 81.76 81.76 0 +2.65(+3.35%)
Jul 12, 2017 79.11 79.11 79.11 79.11 231 +6.63(+9.15%)
Jul 10, 2017 72.48 72.48 72.48 51 -4.52(-5.87%)
Jul 03, 2017 77.00 77.00 77.00 77.00 45 +0.00(+0.00%)
Jun 26, 2017 77.00 77.00 77.00 43 +0.16(+0.21%)
Jun 06, 2017 76.84 76.84 76.84 0 -1.60(-2.04%)
Jun 05, 2017 78.81 78.81 78.12 78.44 3,943 +0.30(+0.39%)
Jun 01, 2017 78.14 78.14 78.14 49 +3.92(+5.27%)
May 16, 2017 74.22 74.22 74.22 0 +2.65(+3.70%)
May 11, 2017 71.57 71.57 71.57 49 -1.49(-2.04%)
May 09, 2017 73.06 73.06 73.06 0 -0.30(-0.41%)
May 08, 2017 73.36 73.36 72.63 73.36 594 +1.16(+1.61%)
May 02, 2017 72.20 72.20 72.20 50 +0.29(+0.40%)
May 01, 2017 71.91 71.91 71.91 71.91 236 +0.99(+1.40%)
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%)
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.