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

Pccw Limited (OP: PCCWY )

5.360 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 28, 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, 2021 5.800 5.800 5.800 5.800 2,700 -0.37(-6.00%)
Apr 29, 2021 6.170 6.170 6.170 15 +0.00(+0.00%)
Apr 28, 2021 6.170 6.170 6.170 84 +0.00(+0.00%)
Apr 26, 2021 6.170 6.170 6.170 0 +0.35(+6.01%)
Apr 23, 2021 5.820 5.820 5.820 5.820 800 -0.14(-2.31%)
Apr 22, 2021 5.890 5.957 5.890 5.957 900 +0.01(+0.21%)
Apr 21, 2021 5.945 5.945 5.945 84 +0.00(+0.00%)
Apr 20, 2021 5.945 5.945 5.945 80 +0.00(+0.00%)
Apr 19, 2021 5.945 5.945 5.945 5.945 440 +0.12(+1.97%)
Apr 16, 2021 5.680 5.830 5.680 5.830 200 +0.01(+0.26%)
Apr 15, 2021 5.630 5.815 5.630 5.815 5,709 -0.02(-0.34%)
Apr 14, 2021 5.835 5.835 5.835 5.835 146 +0.04(+0.60%)
Apr 13, 2021 5.800 5.800 5.800 31 +0.00(+0.00%)
Apr 12, 2021 5.800 5.800 5.800 5.800 692 +0.08(+1.49%)
Apr 09, 2021 5.750 5.750 5.610 5.715 2,500 -0.12(-1.97%)
Apr 08, 2021 5.850 5.850 5.740 5.830 5,872 +0.18(+3.19%)
Apr 07, 2021 5.650 5.650 5.650 5.650 711 -0.05(-0.88%)
Apr 06, 2021 5.700 5.700 5.700 142 +0.00(+0.00%)
Apr 05, 2021 5.390 5.850 5.390 5.700 902 -0.05(-0.87%)
Apr 01, 2021 5.750 5.750 5.750 5.750 800 +0.06(+1.05%)
Mar 31, 2021 5.680 5.780 5.680 5.690 1,351 -0.04(-0.78%)
Mar 30, 2021 5.735 5.735 5.735 5.735 135 +0.04(+0.79%)
Mar 29, 2021 5.690 5.690 5.690 5.690 357 +0.01(+0.18%)
Mar 26, 2021 5.640 5.680 5.640 5.680 300 -0.07(-1.22%)
Mar 25, 2021 5.750 5.750 5.750 5.750 271 -0.02(-0.35%)
Mar 24, 2021 5.570 5.770 5.570 5.770 2,246 +0.01(+0.17%)
Mar 22, 2021 5.760 5.760 5.760 0 +0.00(+0.00%)
Mar 19, 2021 5.680 5.760 5.680 5.760 300 -0.09(-1.54%)
Mar 18, 2021 5.660 5.850 5.660 5.850 326 +0.10(+1.83%)
Mar 17, 2021 5.610 5.829 5.610 5.745 1,330 -0.09(-1.63%)
Mar 16, 2021 5.710 5.840 5.570 5.840 704 +0.28(+5.04%)
Mar 15, 2021 5.560 5.560 5.560 5.560 129 -0.29(-4.96%)
Mar 12, 2021 5.850 5.850 5.850 14 +0.00(+0.00%)
Mar 11, 2021 5.850 5.850 5.850 5.850 228 +0.00(+0.00%)
Mar 10, 2021 5.850 5.850 5.850 5.850 604 +0.21(+3.72%)
Mar 09, 2021 5.640 5.640 5.640 13 +0.00(+0.00%)
Mar 08, 2021 5.640 5.640 5.640 55 +0.00(+0.00%)
Mar 05, 2021 5.640 5.640 5.640 5.640 200 -0.04(-0.70%)
Mar 04, 2021 5.680 5.680 5.680 5.680 235 +0.00(+0.00%)
Mar 03, 2021 5.680 5.680 5.680 5.680 182 +0.04(+0.71%)
Mar 02, 2021 5.640 5.640 5.640 5.640 449 -0.24(-4.08%)
Mar 01, 2021 5.880 5.880 5.880 5.880 140 +0.00(+0.00%)
Feb 26, 2021 5.880 5.880 5.880 50 +0.00(+0.00%)
Feb 25, 2021 5.880 5.880 5.880 58 +0.00(+0.00%)
Feb 24, 2021 5.865 5.880 5.865 5.880 582 +0.01(+0.17%)
Feb 23, 2021 5.845 5.870 5.845 5.870 300 +0.03(+0.51%)
Feb 22, 2021 5.835 5.840 5.835 5.840 587 +0.04(+0.69%)
Feb 19, 2021 5.813 5.880 5.800 5.800 600 -0.02(-0.34%)
Feb 18, 2021 5.820 5.820 5.820 18 +0.00(+0.00%)
Feb 17, 2021 5.820 5.820 5.820 5.820 466 +0.02(+0.34%)
Feb 11, 2021 5.800 5.800 5.800 0 -0.07(-1.22%)
Feb 10, 2021 5.850 5.872 5.650 5.872 1,134 +0.34(+6.18%)
Feb 09, 2021 5.620 5.620 5.530 5.530 4,742 -0.12(-2.12%)
Feb 05, 2021 5.650 5.650 5.650 0 +0.00(+0.00%)
Feb 04, 2021 5.650 5.650 5.650 44 +0.00(+0.00%)
Feb 03, 2021 5.650 5.650 5.650 5.650 468 +0.00(+0.00%)
Feb 02, 2021 5.650 5.650 5.650 5.650 1,070 -0.05(-0.88%)
Feb 01, 2021 5.700 5.700 5.700 5.700 409 +0.11(+1.97%)
Jan 29, 2021 5.590 5.590 5.590 6 +0.00(+0.00%)
Jan 28, 2021 5.590 5.590 5.590 131 +0.00(+0.00%)
Jan 27, 2021 5.590 5.590 5.590 99 +0.00(+0.00%)
Jan 26, 2021 5.672 5.672 5.590 5.590 349 -0.16(-2.70%)
Jan 25, 2021 5.745 5.745 5.745 140 +0.00(+0.00%)
Jan 22, 2021 5.745 5.745 5.745 106 +0.00(+0.00%)
Jan 21, 2021 5.745 5.745 5.745 64 +0.00(+0.00%)
Jan 20, 2021 5.745 5.745 5.745 5.745 464 +0.15(+2.59%)
Jan 19, 2021 5.720 5.720 5.600 5.600 360 -0.13(-2.27%)
Jan 15, 2021 5.730 5.730 5.730 22 +0.00(+0.00%)
Jan 14, 2021 5.830 5.830 5.730 5.730 900 -0.12(-2.05%)
Jan 13, 2021 5.850 5.850 5.850 5.850 272 +0.12(+2.09%)
Jan 12, 2021 5.730 5.730 5.730 51 +0.00(+0.00%)
Jan 11, 2021 5.730 5.730 5.730 5.730 620 -0.37(-6.07%)
Jan 08, 2021 5.950 6.100 5.950 6.100 3,200 +0.23(+3.92%)
Jan 07, 2021 5.690 5.870 5.690 5.870 1,152 -0.01(-0.17%)
Jan 06, 2021 5.890 5.890 5.880 5.880 2,225 -0.01(-0.17%)
Jan 05, 2021 5.890 5.890 5.890 105 +0.00(+0.00%)
Jan 04, 2021 5.890 5.890 5.890 5.890 261 +0.00(+0.00%)
Dec 31, 2020 5.890 5.890 5.890 245 +0.00(+0.00%)
Dec 30, 2020 5.995 5.995 5.890 5.890 245 +0.00(+0.00%)
Dec 29, 2020 5.890 5.890 5.890 5.890 204 -0.11(-1.83%)
Dec 28, 2020 6.000 6.000 6.000 20 +0.00(+0.00%)
Dec 24, 2020 6.000 6.000 6.000 6.000 100 +0.05(+0.84%)
Dec 23, 2020 5.950 5.950 5.950 5.950 356 -0.04(-0.58%)
Dec 22, 2020 5.985 5.985 5.985 5.985 337 -0.00(-0.08%)
Dec 21, 2020 5.920 5.990 5.880 5.990 612 -0.11(-1.80%)
Dec 18, 2020 6.060 6.100 6.060 6.100 2,200 -0.05(-0.81%)
Dec 17, 2020 6.150 6.150 6.150 85 +0.00(+0.00%)
Dec 16, 2020 6.100 6.150 6.090 6.150 3,921 +0.06(+0.97%)
Dec 15, 2020 6.140 6.150 6.091 6.091 1,730 +0.02(+0.35%)
Dec 14, 2020 6.000 6.150 6.000 6.070 1,657 +0.15(+2.53%)
Dec 11, 2020 5.920 5.920 5.920 5.920 500 -0.18(-2.95%)
Dec 10, 2020 5.870 6.100 5.870 6.100 913 +0.02(+0.33%)
Dec 09, 2020 6.080 6.080 6.080 6.080 519 -0.01(-0.16%)
Dec 08, 2020 6.060 6.090 6.045 6.090 1,090 +0.12(+2.01%)
Dec 07, 2020 5.970 5.970 5.970 4 +0.00(+0.00%)
Dec 04, 2020 5.970 5.970 5.970 181 +0.00(+0.00%)
Dec 03, 2020 5.970 5.970 5.970 5.970 28,516 -0.03(-0.50%)
Dec 02, 2020 6.000 6.000 6.000 8 +0.00(+0.00%)
Dec 01, 2020 6.000 6.000 6.000 6.000 314 +0.05(+0.84%)
Nov 30, 2020 5.950 5.950 5.950 5.950 6,890 -0.02(-0.34%)
Nov 25, 2020 5.970 5.970 5.970 0 +0.04(+0.67%)
Nov 24, 2020 5.930 5.930 5.930 5.930 470 +0.10(+1.72%)
Nov 23, 2020 5.830 5.830 5.830 5.830 613 -0.15(-2.51%)
Nov 20, 2020 5.980 5.980 5.980 122 +0.00(+0.00%)
Nov 19, 2020 6.000 6.000 5.980 5.980 734 +0.00(+0.00%)
Nov 18, 2020 5.980 5.980 5.980 5.980 642 -0.05(-0.86%)
Nov 17, 2020 6.032 6.032 6.032 16 +0.00(+0.00%)
Nov 16, 2020 5.900 6.032 5.900 6.032 2,023 -0.25(-3.96%)
Nov 13, 2020 6.280 6.280 6.280 6.280 200 +0.16(+2.61%)
Nov 12, 2020 6.120 6.120 6.120 11 +0.00(+0.00%)
Nov 11, 2020 6.160 6.160 6.120 6.120 350 +0.15(+2.51%)
Nov 09, 2020 5.970 5.970 5.970 0 -0.08(-1.32%)
Nov 06, 2020 6.050 6.050 6.050 67 +0.00(+0.00%)
Nov 05, 2020 6.050 6.050 6.050 6.050 221 +0.04(+0.62%)
Nov 04, 2020 6.013 6.013 6.013 6.013 245 -0.32(-5.02%)
Nov 03, 2020 6.135 6.330 6.135 6.330 425 +0.13(+2.10%)
Nov 02, 2020 6.200 6.200 6.200 6.200 418 +0.32(+5.44%)
Oct 30, 2020 5.880 5.880 5.880 5.880 200 -0.17(-2.87%)
Oct 29, 2020 6.053 6.053 6.053 6.053 457 -0.30(-4.67%)
Oct 28, 2020 6.350 6.350 6.350 120 +0.00(+0.00%)
Oct 27, 2020 6.350 6.350 6.350 1 +0.00(+0.00%)
Oct 26, 2020 6.350 6.350 6.350 6.350 153 -0.13(-2.01%)
Oct 23, 2020 6.480 6.480 6.480 1 +0.00(+0.00%)
Oct 22, 2020 6.480 6.480 6.480 97 +0.00(+0.00%)
Oct 21, 2020 6.480 6.480 6.480 1 +0.00(+0.00%)
Oct 20, 2020 6.370 6.480 6.370 6.480 2,040 +0.08(+1.25%)
Oct 19, 2020 6.400 6.400 6.400 32 +0.00(+0.00%)
Oct 16, 2020 6.290 6.400 6.290 6.400 1,100 +0.26(+4.23%)
Oct 15, 2020 6.140 6.140 6.140 14 +0.00(+0.00%)
Oct 14, 2020 6.140 6.140 6.140 6.140 366 +0.09(+1.49%)
Oct 12, 2020 6.050 6.050 6.050 0 +0.10(+1.68%)
Oct 09, 2020 5.930 6.080 5.930 5.950 700 +0.07(+1.19%)
Oct 08, 2020 5.880 5.880 5.880 55 +0.00(+0.00%)
Oct 07, 2020 5.880 5.880 5.880 41 +0.00(+0.00%)
Oct 05, 2020 5.880 5.880 5.880 0 -0.13(-2.16%)
Oct 02, 2020 6.010 6.010 6.010 6.010 200 +0.11(+1.86%)
Oct 01, 2020 5.900 5.900 5.900 93 +0.00(+0.00%)
Sep 30, 2020 5.900 5.900 5.900 46 +0.00(+0.00%)
Sep 29, 2020 5.900 5.900 5.900 80 +0.00(+0.00%)
Sep 28, 2020 6.100 6.100 5.900 5.900 334 +0.01(+0.17%)
Sep 25, 2020 5.890 5.890 5.890 5.890 100 +0.02(+0.34%)
Sep 24, 2020 5.870 5.870 5.870 5.870 1,327 -0.27(-4.40%)
Sep 23, 2020 6.140 6.140 6.140 6.140 476 +0.14(+2.33%)
Sep 22, 2020 5.890 5.890 6.000 100 +0.11(+1.87%)
Sep 21, 2020 6.025 6.025 5.890 5.890 284 -0.11(-1.83%)
Sep 18, 2020 6.000 6.000 6.000 17 +0.00(+0.00%)
Sep 17, 2020 5.990 6.000 5.990 6.000 5,787 -0.20(-3.23%)
Sep 16, 2020 6.200 6.200 6.200 6.200 1,250 -0.10(-1.59%)
Sep 15, 2020 6.300 6.300 6.300 6.300 1,028 +0.01(+0.16%)
Sep 14, 2020 6.250 6.290 6.250 6.290 1,014 +0.16(+2.62%)
Sep 11, 2020 6.129 6.129 6.129 77 +0.00(+0.00%)
Sep 10, 2020 6.200 6.240 6.129 6.129 2,801 +0.34(+5.86%)
Sep 09, 2020 5.790 5.790 5.790 35 +0.00(+0.00%)
Sep 08, 2020 5.790 5.790 5.790 5.790 495 -0.04(-0.60%)
Sep 04, 2020 5.825 5.825 5.825 5.825 300 -0.27(-4.51%)
Sep 01, 2020 6.100 6.100 6.100 0 -0.04(-0.65%)
Aug 31, 2020 6.140 6.140 6.140 53 +0.00(+0.00%)
Aug 28, 2020 6.140 6.140 6.140 166 +0.00(+0.00%)
Aug 27, 2020 6.235 6.235 6.140 6.140 510 -0.23(-3.61%)
Aug 26, 2020 6.370 6.370 6.370 22 +0.00(+0.00%)
Aug 25, 2020 6.365 6.370 6.280 6.370 621 +0.09(+1.51%)
Aug 24, 2020 6.275 6.275 6.275 6.275 466 -0.02(-0.32%)
Aug 21, 2020 6.295 6.295 6.295 6.295 200 -0.04(-0.55%)
Aug 20, 2020 6.330 6.330 6.330 6.330 101 +0.10(+1.61%)
Aug 19, 2020 6.230 6.230 6.230 143 +0.00(+0.00%)
Aug 18, 2020 6.230 6.230 6.230 6.230 151 +0.03(+0.48%)
Aug 17, 2020 6.200 6.200 6.200 6.200 369 -0.12(-1.90%)
Aug 14, 2020 6.320 6.320 6.320 6.320 400 -0.02(-0.32%)
Aug 13, 2020 6.250 6.390 6.250 6.340 38,441 +0.16(+2.59%)
Aug 12, 2020 6.180 6.180 6.180 40 +0.00(+0.00%)
Aug 11, 2020 6.210 6.300 6.180 6.180 1,074 -0.20(-3.13%)
Aug 10, 2020 6.415 6.415 6.380 6.380 400 +0.16(+2.49%)
Aug 07, 2020 6.210 6.320 6.210 6.225 2,800 +0.42(+7.33%)
Aug 06, 2020 5.850 5.850 5.800 5.800 2,565 +0.26(+4.65%)
Aug 05, 2020 5.543 5.543 5.543 77 +0.00(+0.00%)
Aug 04, 2020 5.543 5.543 5.543 22 +0.00(+0.00%)
Aug 03, 2020 5.543 5.543 5.543 66 +0.00(+0.00%)
Jul 31, 2020 5.700 5.700 5.543 5.543 600 -0.11(-1.90%)
Jul 30, 2020 5.650 5.650 5.650 13 +0.00(+0.00%)
Jul 29, 2020 5.650 5.650 5.650 66 +0.00(+0.00%)
Jul 28, 2020 5.650 5.650 5.650 100 +0.00(+0.00%)
Jul 27, 2020 5.560 5.650 5.560 5.650 511 -0.02(-0.35%)
Jul 24, 2020 5.670 5.670 5.670 78 +0.00(+0.00%)
Jul 23, 2020 5.670 5.670 5.670 5.670 232 +0.06(+1.07%)
Jul 22, 2020 5.610 5.610 5.610 31 +0.00(+0.00%)
Jul 21, 2020 5.675 5.675 5.610 5.610 775 -0.02(-0.36%)
Jul 20, 2020 5.630 5.630 5.630 5.630 121 +0.05(+0.90%)
Jul 17, 2020 5.800 5.800 5.580 5.580 5,300 -0.05(-0.98%)
Jul 16, 2020 5.635 5.635 5.635 99 +0.00(+0.00%)
Jul 15, 2020 5.635 5.635 5.635 120 +0.00(+0.00%)
Jul 14, 2020 5.625 5.635 5.625 5.635 367 -0.07(-1.23%)
Jul 13, 2020 5.705 5.705 5.705 5.705 120 -0.01(-0.26%)
Jul 10, 2020 5.720 5.720 5.720 20 +0.00(+0.00%)
Jul 09, 2020 5.720 5.720 5.720 18 +0.00(+0.00%)
Jul 08, 2020 5.720 5.720 5.720 75 +0.00(+0.00%)
Jul 06, 2020 5.720 5.720 5.720 0 +0.11(+1.96%)
Jul 02, 2020 5.610 5.610 5.610 94 +0.00(+0.00%)
Jul 01, 2020 5.610 5.610 5.610 30 +0.00(+0.00%)
Jun 30, 2020 5.610 5.610 5.610 5.610 150 -0.09(-1.54%)
Jun 29, 2020 5.698 5.698 5.698 131 +0.00(+0.00%)
Jun 26, 2020 5.698 5.698 5.698 77 +0.00(+0.00%)
Jun 25, 2020 5.698 5.698 5.698 5.698 354 +0.03(+0.49%)
Jun 24, 2020 5.670 5.670 5.670 5.670 560 -0.03(-0.53%)
Jun 23, 2020 5.700 5.700 5.700 5.700 811 +0.07(+1.23%)
Jun 22, 2020 5.631 5.631 5.631 5.631 502 +0.01(+0.20%)
Jun 19, 2020 5.460 5.620 5.460 5.620 200 -0.04(-0.71%)
Jun 18, 2020 5.660 5.660 5.660 5.660 493 +0.06(+1.07%)
Jun 17, 2020 5.880 5.880 5.600 5.600 621 -0.15(-2.61%)
Jun 16, 2020 5.630 5.750 5.630 5.750 725 +0.00(+0.09%)
Jun 15, 2020 5.612 5.745 5.600 5.745 946 +0.08(+1.50%)
Jun 12, 2020 6.060 6.060 5.660 5.660 500 +0.04(+0.71%)
Jun 11, 2020 5.620 5.620 5.620 5.620 188 +0.01(+0.18%)
Jun 10, 2020 5.610 5.610 5.610 5.610 168 -0.01(-0.18%)
Jun 09, 2020 5.620 5.620 5.620 5.620 471 -0.05(-0.88%)
Jun 08, 2020 5.740 5.740 5.670 5.670 456 -0.06(-0.97%)
Jun 05, 2020 5.710 5.726 5.710 5.726 1,100 +0.01(+0.23%)
Jun 04, 2020 5.860 5.860 5.710 5.713 5,038 +0.01(+0.22%)
Jun 03, 2020 5.700 5.830 5.700 5.700 816 +0.14(+2.52%)
Jun 02, 2020 5.560 5.560 5.560 5.560 572 +0.08(+1.54%)
Jun 01, 2020 5.476 5.476 5.476 5.476 130 +0.11(+1.97%)
May 29, 2020 5.480 5.480 5.200 5.370 6,900 -0.03(-0.60%)
May 28, 2020 5.340 5.445 5.340 5.402 834 +0.00(+0.05%)
May 27, 2020 5.400 5.400 5.400 5.400 319 -0.03(-0.55%)
May 26, 2020 5.400 5.430 5.400 5.430 714 +0.12(+2.26%)
May 22, 2020 5.310 5.310 5.310 5.310 1,200 -0.12(-2.21%)
May 21, 2020 5.430 5.430 5.430 5.430 222 -0.38(-6.46%)
May 20, 2020 5.805 5.805 5.805 5.805 189 +0.15(+2.74%)
May 19, 2020 5.650 5.650 5.650 183 +0.00(+0.00%)
May 18, 2020 5.650 5.650 5.650 13 +0.00(+0.00%)
May 15, 2020 5.700 5.700 5.650 5.650 200 +0.03(+0.53%)
May 14, 2020 5.787 5.787 5.620 5.620 289 -0.21(-3.52%)
May 13, 2020 5.880 5.880 5.825 5.825 996 -0.05(-0.94%)
May 12, 2020 5.880 5.880 5.880 5.880 2,094 -0.06(-1.01%)
May 11, 2020 6.360 6.360 5.940 5.940 1,428 -0.20(-3.26%)
May 07, 2020 6.140 6.140 6.140 0 +0.14(+2.33%)
May 06, 2020 6.000 6.000 6.000 51 +0.00(+0.00%)
May 05, 2020 6.050 6.050 6.000 6.000 860 -0.04(-0.58%)
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.