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

Teck Cominco Limited (NY: TECK )

46.32 -1.35 (-2.83%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 17, 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 (%)
Jun 30, 2009 10.76 10.92 10.38 10.65 10,695,085 -0.08(-0.75%)
Jun 29, 2009 11.26 11.26 10.64 10.73 7,872,406 -0.33(-3.02%)
Jun 26, 2009 10.62 11.22 10.62 11.06 13,107,435 +0.38(+3.56%)
Jun 25, 2009 10.33 10.69 10.21 10.68 18,601,494 -0.09(-0.81%)
Jun 24, 2009 10.79 11.08 10.63 10.77 10,736,350 +0.41(+3.93%)
Jun 23, 2009 9.886 10.48 9.786 10.36 15,888,022 +0.63(+6.45%)
Jun 22, 2009 10.57 10.57 9.719 9.733 13,625,085 -1.32(-11.91%)
Jun 19, 2009 11.30 11.34 10.86 11.05 10,115,242 +0.17(+1.60%)
Jun 18, 2009 10.45 10.92 10.20 10.87 16,262,663 +0.65(+6.34%)
Jun 17, 2009 10.61 10.61 9.672 10.23 23,696,224 -0.53(-4.91%)
Jun 16, 2009 11.80 11.96 10.66 10.75 15,913,706 -0.72(-6.29%)
Jun 15, 2009 11.72 11.76 11.16 11.48 10,312,341 -0.73(-5.97%)
Jun 12, 2009 12.20 12.46 11.89 12.20 10,736,114 -0.29(-2.35%)
Jun 11, 2009 12.16 12.75 12.03 12.50 13,799,055 +0.37(+3.09%)
Jun 10, 2009 12.17 12.17 11.72 12.12 13,958,761 +0.26(+2.20%)
Jun 09, 2009 11.94 12.13 11.76 11.86 11,012,712 +0.13(+1.14%)
Jun 08, 2009 11.51 11.75 11.18 11.73 11,140,356 +0.02(+0.17%)
Jun 05, 2009 11.86 11.92 11.41 11.71 12,161,002 +0.18(+1.56%)
Jun 04, 2009 10.96 11.60 10.73 11.53 12,422,708 +0.94(+8.90%)
Jun 03, 2009 11.20 11.25 10.23 10.59 17,257,676 -0.97(-8.38%)
Jun 02, 2009 11.44 11.89 11.16 11.56 10,964,381 +0.10(+0.87%)
Jun 01, 2009 11.14 11.60 11.01 11.46 14,923,349 +0.88(+8.34%)
May 29, 2009 10.43 10.59 10.25 10.57 10,924,114 +0.57(+5.75%)
May 28, 2009 9.933 10.11 9.759 10.000 11,252,110 +0.35(+3.67%)
May 27, 2009 9.619 10.17 9.472 9.646 13,376,105 +0.11(+1.12%)
May 26, 2009 9.272 9.599 9.031 9.539 11,757,767 +0.05(+0.56%)
May 22, 2009 9.171 9.612 8.944 9.485 12,956,192 +0.58(+6.53%)
May 21, 2009 8.911 9.105 8.717 8.904 12,960,051 -0.39(-4.24%)
May 20, 2009 9.218 9.652 9.131 9.298 14,818,226 +0.27(+3.03%)
May 19, 2009 8.911 9.196 8.671 9.025 12,205,567 +0.07(+0.75%)
May 18, 2009 8.230 9.118 8.230 8.958 9,845,743 +0.88(+10.83%)
May 15, 2009 8.390 8.684 7.896 8.083 10,970,396 -0.27(-3.20%)
May 14, 2009 7.335 8.584 7.335 8.350 15,564,803 +0.68(+8.89%)
May 13, 2009 8.851 8.851 7.662 7.669 19,290,112 -1.58(-17.11%)
May 12, 2009 9.405 9.526 8.744 9.252 11,917,308 +0.09(+1.02%)
May 11, 2009 9.118 9.352 8.891 9.158 9,913,271 -0.45(-4.66%)
May 08, 2009 9.492 9.666 9.198 9.606 10,081,008 +0.45(+4.96%)
May 07, 2009 9.646 9.793 8.971 9.151 14,392,526 -0.23(-2.42%)
May 06, 2009 9.338 9.532 9.018 9.379 14,469,191 +0.43(+4.85%)
May 05, 2009 9.085 9.352 8.397 8.944 17,539,282 +0.02(+0.22%)
May 04, 2009 8.570 8.931 8.270 8.924 17,055,974 +1.07(+13.61%)
May 01, 2009 7.134 7.916 7.081 7.856 12,994,483 +0.81(+11.57%)
Apr 30, 2009 6.981 7.181 6.823 7.041 10,277,623 +0.39(+5.82%)
Apr 29, 2009 6.333 6.720 6.326 6.653 11,103,094 +0.55(+8.97%)
Apr 28, 2009 6.186 6.266 6.065 6.105 9,418,557 -0.28(-4.39%)
Apr 27, 2009 6.553 6.693 6.313 6.386 11,094,495 -0.44(-6.46%)
Apr 24, 2009 6.680 6.927 6.620 6.827 15,723,060 +0.29(+4.39%)
Apr 23, 2009 6.453 6.666 6.252 6.540 12,188,541 +0.01(+0.20%)
Apr 22, 2009 6.333 6.753 6.212 6.526 17,431,892 -0.15(-2.20%)
Apr 21, 2009 4.449 6.847 4.349 6.673 30,337,112 +1.72(+34.82%)
Apr 20, 2009 5.538 5.538 4.890 4.950 16,284,559 -0.90(-15.31%)
Apr 17, 2009 5.832 5.952 5.678 5.845 9,536,163 -0.06(-1.02%)
Apr 16, 2009 6.025 6.032 5.691 5.905 13,793,710 -0.08(-1.34%)
Apr 15, 2009 5.885 6.085 5.638 5.985 13,958,645 +0.11(+1.93%)
Apr 14, 2009 6.206 6.330 5.725 5.872 17,421,748 -0.13(-2.22%)
Apr 13, 2009 5.665 6.105 5.604 6.005 18,871,170 +0.59(+10.99%)
Apr 09, 2009 5.150 5.424 5.030 5.411 14,136,949 +0.68(+14.41%)
Apr 08, 2009 4.355 4.769 4.355 4.729 12,998,758 +0.45(+10.45%)
Apr 07, 2009 4.442 4.537 4.248 4.282 7,643,079 -0.31(-6.70%)
Apr 06, 2009 4.562 4.769 4.482 4.589 10,584,264 -0.01(-0.15%)
Apr 03, 2009 4.395 4.663 4.275 4.596 9,668,432 +0.19(+4.24%)
Apr 02, 2009 4.529 4.689 4.369 4.409 12,996,127 +0.29(+7.14%)
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.