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

Pccw Limited (OP: PCCWY )

5.340 -0.200 (-3.61%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 14, 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, 2024 5.150 5.150 5.075 5.150 3,568 +0.12(+2.39%)
Apr 29, 2024 4.840 5.035 4.840 5.030 2,552 -0.19(-3.64%)
Apr 26, 2024 5.040 5.220 5.040 5.220 514 +0.04(+0.77%)
Apr 25, 2024 5.180 5.180 5.180 5.180 1,396 +0.04(+0.78%)
Apr 24, 2024 5.020 5.140 4.851 5.140 1,296 +0.14(+2.80%)
Apr 23, 2024 5.065 5.065 5.000 5.000 411 -0.05(-0.99%)
Apr 22, 2024 5.050 5.050 5.050 5.050 30,225 +0.03(+0.60%)
Apr 19, 2024 5.020 5.020 5.020 5.020 949 -0.01(-0.20%)
Apr 16, 2024 5.030 106 -0.12(-2.33%)
Apr 15, 2024 5.170 5.170 4.960 5.150 861 +0.20(+4.04%)
Apr 12, 2024 4.950 5.060 4.950 4.950 1,566 -0.01(-0.20%)
Apr 11, 2024 4.960 4.960 4.960 4.960 511 +0.00(+0.00%)
Apr 10, 2024 4.950 4.960 4.950 4.960 748 -0.22(-4.25%)
Apr 09, 2024 4.900 5.180 4.900 5.180 1,774 +0.13(+2.57%)
Apr 08, 2024 4.900 5.050 4.900 5.050 1,046 -0.02(-0.39%)
Apr 05, 2024 5.070 5.070 5.070 5.070 401 +0.08(+1.71%)
Apr 04, 2024 4.965 5.014 4.965 4.985 3,709 -0.08(-1.68%)
Apr 03, 2024 4.850 5.070 4.850 5.070 4,459 +0.19(+3.83%)
Apr 02, 2024 5.030 5.170 4.880 4.883 2,349 -0.26(-5.00%)
Apr 01, 2024 5.044 5.140 5.002 5.140 6,411 +0.17(+3.42%)
Mar 28, 2024 4.906 4.970 4.902 4.970 7,791 -0.06(-1.19%)
Mar 27, 2024 5.030 5.030 5.030 5.030 863 -0.06(-1.18%)
Mar 26, 2024 4.950 5.090 4.950 5.090 733 +0.08(+1.60%)
Mar 25, 2024 5.140 5.140 4.870 5.010 942 -0.05(-0.99%)
Mar 21, 2024 5.060 23 -0.12(-2.32%)
Mar 20, 2024 4.857 5.180 4.857 5.180 814 +0.00(+0.00%)
Mar 19, 2024 5.020 5.180 5.020 5.180 3,271 +0.21(+4.17%)
Mar 18, 2024 5.025 5.200 4.780 4.973 2,927 -0.17(-3.26%)
Mar 15, 2024 5.270 5.270 5.140 5.140 397 -0.09(-1.72%)
Mar 14, 2024 5.065 5.230 5.051 5.230 1,323 +0.16(+3.16%)
Mar 13, 2024 5.070 5.070 5.070 5.070 4,785 -0.02(-0.39%)
Mar 12, 2024 5.280 5.280 5.090 5.090 3,113 -0.09(-1.74%)
Mar 11, 2024 5.100 5.180 5.100 5.180 1,009 +0.09(+1.77%)
Mar 08, 2024 5.090 5.090 5.090 5.090 300 -0.07(-1.36%)
Mar 07, 2024 4.995 5.160 4.995 5.160 1,350 -0.12(-2.27%)
Mar 06, 2024 5.238 5.280 5.238 5.280 4,409 +0.03(+0.57%)
Mar 05, 2024 4.840 5.250 4.840 5.250 740 +0.38(+7.80%)
Mar 04, 2024 4.870 4.870 4.870 4.870 397 -0.15(-2.99%)
Mar 01, 2024 5.053 5.053 4.995 5.020 960 +0.01(+0.21%)
Feb 29, 2024 5.040 5.040 5.009 5.009 430 -0.12(-2.35%)
Feb 28, 2024 5.130 5.130 5.130 5.130 720 -0.05(-0.97%)
Feb 27, 2024 5.199 5.290 5.180 5.180 809 -0.11(-2.08%)
Feb 26, 2024 5.290 5.290 5.290 5.290 2,416 +0.05(+0.95%)
Feb 23, 2024 5.290 5.290 5.240 5.240 3,283 -0.05(-0.95%)
Feb 22, 2024 5.290 5.290 5.290 5.290 279 -0.11(-2.04%)
Feb 21, 2024 5.400 5.400 5.400 5.400 1,057 -0.02(-0.37%)
Feb 20, 2024 5.355 5.420 5.355 5.420 1,613 +0.05(+0.93%)
Feb 16, 2024 5.370 5.490 5.370 5.370 2,806 -0.03(-0.56%)
Feb 15, 2024 5.320 5.400 5.320 5.400 26,516 +0.03(+0.56%)
Feb 14, 2024 5.402 5.402 5.370 5.370 887 +0.02(+0.37%)
Feb 13, 2024 5.350 5.350 5.350 5.350 486 +0.02(+0.38%)
Feb 12, 2024 5.380 5.380 5.330 5.330 1,582 +0.03(+0.57%)
Feb 09, 2024 5.180 5.399 5.180 5.300 25,275 +0.01(+0.19%)
Feb 08, 2024 5.290 5.290 5.290 5.290 7,591 +0.00(+0.00%)
Feb 07, 2024 5.290 5.290 5.290 5.290 926 +0.08(+1.54%)
Feb 06, 2024 5.170 5.210 5.170 5.210 1,223 +0.02(+0.39%)
Feb 05, 2024 5.080 5.190 5.080 5.190 2,194 +0.00(+0.00%)
Feb 01, 2024 5.190 2 -0.01(-0.19%)
Jan 31, 2024 5.230 5.230 5.140 5.200 2,043 -0.14(-2.62%)
Jan 29, 2024 5.340 185 -0.07(-1.29%)
Jan 26, 2024 5.410 5.410 5.410 5.410 1,753 +0.05(+0.93%)
Jan 25, 2024 5.360 5.360 5.360 5.360 1,010 +0.09(+1.71%)
Jan 24, 2024 5.270 5.270 5.270 5.270 441 +0.12(+2.33%)
Jan 23, 2024 5.150 5.150 5.150 5.150 206 -0.07(-1.34%)
Jan 22, 2024 5.220 5.220 5.220 5.220 1,147 +0.04(+0.77%)
Jan 19, 2024 5.225 5.260 5.180 5.180 1,593 -0.17(-3.18%)
Jan 18, 2024 5.260 5.350 5.260 5.350 1,075 +0.02(+0.38%)
Jan 17, 2024 5.330 5.330 5.330 5.330 319 -0.10(-1.84%)
Jan 16, 2024 5.430 5.430 5.430 5.430 435 +0.04(+0.74%)
Jan 11, 2024 5.390 70 -0.08(-1.46%)
Jan 09, 2024 5.470 84 -0.08(-1.44%)
Jan 08, 2024 5.550 5.550 5.550 5.550 212 +0.14(+2.59%)
Jan 05, 2024 5.410 5.410 5.410 5.410 446 -0.16(-2.87%)
Jan 04, 2024 5.570 5.570 5.570 5.570 343 +0.11(+2.01%)
Jan 03, 2024 5.450 5.460 5.410 5.460 5,130 +0.35(+6.85%)
Jan 02, 2024 5.360 5.360 5.110 5.110 5,747 -0.24(-4.49%)
Dec 27, 2023 5.350 119 -0.16(-2.90%)
Dec 26, 2023 5.444 5.510 5.300 5.510 4,088 +0.16(+2.99%)
Dec 22, 2023 5.190 5.370 5.190 5.350 3,983 +0.11(+2.10%)
Dec 21, 2023 5.240 5.240 5.240 5.240 248 +0.04(+0.77%)
Dec 20, 2023 5.150 5.200 5.150 5.200 506 -0.23(-4.24%)
Dec 18, 2023 5.430 257 -0.02(-0.37%)
Dec 15, 2023 5.380 5.450 5.300 5.450 4,420 -0.10(-1.80%)
Dec 14, 2023 5.470 5.590 5.435 5.550 14,556 +0.33(+6.22%)
Dec 11, 2023 5.225 171 -0.12(-2.16%)
Dec 08, 2023 5.340 5.340 5.340 5.340 758 +0.11(+2.10%)
Dec 07, 2023 5.230 5.230 5.230 5.230 916 +0.07(+1.36%)
Dec 06, 2023 5.160 5.160 5.100 5.160 576 +0.08(+1.57%)
Dec 05, 2023 5.080 5.080 5.080 5.080 1,407 -0.21(-3.97%)
Dec 01, 2023 5.290 166 +0.21(+4.13%)
Nov 30, 2023 5.210 5.210 5.080 5.080 1,605 -0.20(-3.79%)
Nov 29, 2023 5.280 5.280 5.280 5.280 454 +0.02(+0.38%)
Nov 28, 2023 5.095 5.260 5.095 5.260 625 +0.03(+0.57%)
Nov 27, 2023 5.000 5.230 5.000 5.230 1,518 -0.03(-0.57%)
Nov 22, 2023 5.260 10 +0.07(+1.35%)
Nov 21, 2023 5.035 5.190 5.025 5.190 1,424 -0.03(-0.57%)
Nov 20, 2023 5.220 5.220 5.220 5.220 1,687 +0.13(+2.55%)
Nov 17, 2023 4.800 5.090 4.800 5.090 926 -0.03(-0.59%)
Nov 16, 2023 4.900 5.120 4.900 5.120 688 +0.06(+1.19%)
Nov 15, 2023 5.180 5.180 5.060 5.060 6,567 +0.03(+0.70%)
Nov 14, 2023 5.005 5.025 5.005 5.025 5,799 -0.12(-2.43%)
Nov 13, 2023 4.980 5.150 4.980 5.150 1,124 +0.11(+2.18%)
Nov 10, 2023 5.172 5.172 5.040 5.040 596 +0.17(+3.60%)
Nov 08, 2023 4.865 30 -0.13(-2.70%)
Nov 07, 2023 5.000 5.000 5.000 5.000 1,247 -0.20(-3.85%)
Nov 06, 2023 5.200 5.200 5.200 5.200 1,201 -0.06(-1.14%)
Nov 03, 2023 5.260 5.260 5.260 5.260 702 +0.10(+1.94%)
Nov 02, 2023 5.160 5.160 4.970 5.160 3,221 +0.01(+0.19%)
Nov 01, 2023 4.911 5.150 4.911 5.150 580 +0.14(+2.79%)
Oct 31, 2023 5.010 5.010 5.010 5.010 249 -0.05(-0.99%)
Oct 30, 2023 5.150 5.150 5.060 5.060 3,323 -0.10(-1.94%)
Oct 27, 2023 5.160 5.160 5.160 5.160 1,585 +0.09(+1.78%)
Oct 26, 2023 4.982 5.080 4.982 5.070 4,594 +0.05(+1.00%)
Oct 25, 2023 4.850 5.020 4.850 5.020 404 -0.13(-2.52%)
Oct 24, 2023 4.970 5.150 4.970 5.150 253 +0.05(+0.98%)
Oct 23, 2023 5.065 5.100 5.050 5.100 7,870 +0.01(+0.20%)
Oct 20, 2023 4.945 5.090 4.945 5.090 6,091 +0.12(+2.41%)
Oct 18, 2023 4.970 197 -0.12(-2.36%)
Oct 16, 2023 5.090 58 +0.03(+0.59%)
Oct 13, 2023 5.060 5.060 5.060 5.060 826 +0.28(+5.86%)
Oct 11, 2023 4.780 90 +0.09(+1.92%)
Oct 09, 2023 4.690 5 -0.11(-2.29%)
Oct 06, 2023 4.800 4.800 4.800 4.800 1,153 +0.20(+4.35%)
Oct 05, 2023 4.300 4.600 4.300 4.600 537 +0.07(+1.55%)
Oct 04, 2023 4.525 4.530 4.525 4.530 1,330 -0.11(-2.37%)
Oct 03, 2023 4.540 4.640 4.540 4.640 834 -0.03(-0.64%)
Oct 02, 2023 4.605 4.670 4.605 4.670 4,518 +0.08(+1.74%)
Sep 29, 2023 4.475 4.590 4.475 4.590 4,841 -0.06(-1.29%)
Sep 28, 2023 4.560 4.650 4.560 4.650 908 +0.07(+1.53%)
Sep 27, 2023 4.580 4.580 4.580 4.580 677 +0.10(+2.23%)
Sep 26, 2023 4.540 4.540 4.480 4.480 645 -0.03(-0.67%)
Sep 25, 2023 4.720 4.700 4.510 4.510 3,154 +0.02(+0.45%)
Sep 22, 2023 4.780 4.780 4.490 4.490 4,001 +0.09(+2.05%)
Sep 21, 2023 4.530 4.530 4.400 4.400 2,207 -0.19(-4.14%)
Sep 20, 2023 4.590 4.590 4.590 4.590 293 +0.18(+4.08%)
Sep 19, 2023 4.490 4.490 4.410 4.410 430 -0.23(-4.96%)
Sep 18, 2023 4.640 4.640 4.590 4.640 554 -0.03(-0.64%)
Sep 15, 2023 4.590 4.670 4.590 4.670 860 -0.03(-0.64%)
Sep 14, 2023 4.700 4.700 4.700 4.700 679 -0.01(-0.21%)
Sep 13, 2023 4.710 4.710 4.710 4.710 378 -0.13(-2.69%)
Sep 12, 2023 4.840 4.840 4.840 4.840 487 +0.13(+2.76%)
Sep 11, 2023 4.720 4.790 4.710 4.710 2,547 +0.12(+2.61%)
Sep 08, 2023 4.650 4.650 4.570 4.590 878 -0.07(-1.50%)
Sep 07, 2023 4.660 4.660 4.660 4.660 328 -0.16(-3.32%)
Sep 06, 2023 4.820 4.820 4.820 4.820 689 -0.07(-1.43%)
Sep 05, 2023 4.890 4.890 4.890 4.890 119 -0.02(-0.41%)
Sep 01, 2023 4.730 4.910 4.730 4.910 709 +0.04(+0.82%)
Aug 31, 2023 4.580 4.870 4.580 4.870 708 +0.00(+0.00%)
Aug 30, 2023 4.870 4.870 4.870 4.870 157 +0.13(+2.74%)
Aug 29, 2023 4.540 4.740 4.540 4.740 848 +0.24(+5.33%)
Aug 28, 2023 4.700 4.890 4.500 4.500 903 +0.06(+1.35%)
Aug 25, 2023 4.650 4.650 4.440 4.440 1,242 -0.14(-3.06%)
Aug 23, 2023 4.580 93 -0.08(-1.72%)
Aug 22, 2023 4.585 4.660 4.585 4.660 364 +0.11(+2.42%)
Aug 21, 2023 4.530 4.550 4.530 4.550 762 -0.42(-8.45%)
Aug 17, 2023 4.970 63 +0.09(+1.84%)
Aug 16, 2023 4.870 4.880 4.760 4.880 5,111 -0.17(-3.37%)
Aug 15, 2023 5.050 5.050 5.050 5.050 806 +0.04(+0.85%)
Aug 14, 2023 4.970 5.008 4.970 5.008 1,547 -0.08(-1.62%)
Aug 11, 2023 4.985 5.090 4.880 5.090 1,017 +0.01(+0.20%)
Aug 10, 2023 5.080 5.080 5.080 5.080 572 -0.05(-0.97%)
Aug 09, 2023 5.130 5.130 5.130 5.130 774 +0.18(+3.72%)
Aug 08, 2023 4.720 4.990 4.720 4.946 1,231 -0.01(-0.28%)
Aug 07, 2023 4.960 4.960 4.960 4.960 379 -0.14(-2.83%)
Aug 03, 2023 5.104 3 -0.10(-1.84%)
Aug 02, 2023 5.200 5.200 5.200 5.200 563 +0.10(+1.96%)
Aug 01, 2023 5.100 5.320 4.880 5.100 1,687 +0.00(+0.00%)
Jul 31, 2023 5.320 5.320 5.100 5.100 2,012 -0.26(-4.85%)
Jul 28, 2023 5.210 5.360 5.210 5.360 715 +0.00(+0.00%)
Jul 27, 2023 5.150 5.360 5.150 5.360 911 +0.00(+0.00%)
Jul 26, 2023 5.260 5.360 5.260 5.360 747 -0.03(-0.56%)
Jul 25, 2023 5.390 5.390 5.390 5.390 1,070 +0.21(+4.05%)
Jul 24, 2023 5.180 5.180 5.180 5.180 304 -0.18(-3.36%)
Jul 21, 2023 5.360 5.360 5.360 5.360 478 +0.02(+0.37%)
Jul 19, 2023 5.340 210 +0.17(+3.29%)
Jul 18, 2023 5.220 5.260 5.100 5.170 2,572 +0.00(+0.00%)
Jul 17, 2023 5.025 5.170 4.981 5.170 2,741 +0.03(+0.58%)
Jul 14, 2023 4.990 5.290 4.990 5.140 1,315 -0.06(-1.15%)
Jul 13, 2023 5.065 5.200 4.960 5.200 1,825 +0.12(+2.36%)
Jul 12, 2023 5.200 5.200 5.080 5.080 1,485 -0.12(-2.31%)
Jul 11, 2023 5.200 5.200 5.200 5.200 180 +0.00(+0.00%)
Jul 10, 2023 5.018 5.200 5.018 5.200 479 +0.27(+5.48%)
Jul 07, 2023 4.930 4.930 4.930 4.930 221 -0.20(-3.90%)
Jul 06, 2023 5.065 5.160 5.040 5.130 5,780 +0.12(+2.40%)
Jul 05, 2023 4.970 5.200 4.970 5.010 3,919 -0.19(-3.65%)
Jun 30, 2023 5.200 48 +0.09(+1.79%)
Jun 29, 2023 5.035 5.135 5.035 5.109 2,564 -0.08(-1.57%)
Jun 28, 2023 5.230 5.230 5.190 5.190 461 +0.24(+4.85%)
Jun 27, 2023 5.170 5.170 4.950 4.950 533 +0.05(+1.02%)
Jun 26, 2023 5.120 5.120 4.900 4.900 940 +0.08(+1.66%)
Jun 23, 2023 4.870 4.870 4.820 4.820 1,070 -0.07(-1.53%)
Jun 22, 2023 4.895 4.895 4.895 4.895 278 -0.08(-1.51%)
Jun 20, 2023 4.970 66 +0.18(+3.76%)
Jun 16, 2023 4.940 4.940 4.790 4.790 1,350 -0.15(-3.04%)
Jun 15, 2023 4.930 4.940 4.930 4.940 563 -0.33(-6.26%)
May 08, 2023 5.400 5.400 5.270 5.270 633 -0.11(-2.04%)
May 05, 2023 5.380 5.380 5.380 5.380 155 +0.05(+0.92%)
May 04, 2023 5.120 5.331 5.120 5.331 1,612 -0.02(-0.36%)
May 03, 2023 5.350 5.350 5.350 5.350 379 +0.17(+3.28%)
May 02, 2023 5.180 5.180 5.180 5.180 105 -0.22(-4.07%)
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.