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

City Developments Ltd ADR (OP: CDEVY )

3.930 +0.060 (+1.55%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 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 (%)
Jan 31, 2024 4.400 4.555 4.400 4.535 2,839 +0.00(+0.11%)
Jan 30, 2024 4.571 4.610 4.530 4.530 18,433 +0.06(+1.34%)
Jan 29, 2024 4.600 4.727 4.440 4.470 13,848 -0.20(-4.28%)
Jan 26, 2024 4.610 4.670 4.493 4.670 9,023 -0.02(-0.43%)
Jan 25, 2024 4.670 4.749 4.650 4.690 5,376 -0.07(-1.47%)
Jan 24, 2024 4.780 4.858 4.670 4.760 4,388 +0.01(+0.21%)
Jan 23, 2024 4.680 4.760 4.671 4.750 8,116 +0.02(+0.42%)
Jan 22, 2024 4.766 4.850 4.670 4.730 15,582 +0.06(+1.28%)
Jan 19, 2024 4.706 4.715 4.670 4.670 2,793 -0.07(-1.48%)
Jan 18, 2024 4.755 4.800 4.670 4.740 10,058 +0.07(+1.41%)
Jan 17, 2024 4.710 4.720 4.670 4.674 23,518 -0.14(-2.83%)
Jan 16, 2024 4.800 4.820 4.755 4.810 14,902 -0.04(-0.82%)
Jan 12, 2024 4.860 4.900 4.781 4.850 17,813 +0.05(+1.04%)
Jan 11, 2024 4.836 4.920 4.731 4.800 84,987 -0.01(-0.21%)
Jan 10, 2024 4.850 4.910 4.810 4.810 11,374 -0.05(-1.03%)
Jan 09, 2024 5.060 5.060 4.765 4.860 7,903 -0.07(-1.42%)
Jan 08, 2024 4.902 5.017 4.795 4.930 5,089 +0.08(+1.65%)
Jan 05, 2024 4.673 4.977 4.670 4.850 7,869 +0.01(+0.21%)
Jan 04, 2024 4.825 4.840 4.780 4.840 3,613 -0.11(-2.22%)
Jan 03, 2024 5.050 5.050 4.890 4.950 16,995 -0.08(-1.59%)
Jan 02, 2024 5.039 5.040 4.940 5.030 61,240 +0.04(+0.80%)
Dec 29, 2023 4.990 4.990 4.925 4.990 3,438 +0.04(+0.81%)
Dec 28, 2023 4.911 4.975 4.910 4.950 5,868 +0.07(+1.43%)
Dec 27, 2023 4.890 4.949 4.860 4.880 8,696 +0.08(+1.67%)
Dec 26, 2023 4.850 5.027 4.690 4.800 17,584 +0.01(+0.21%)
Dec 22, 2023 4.670 4.840 4.670 4.790 12,147 -0.04(-0.83%)
Dec 21, 2023 4.830 4.830 4.650 4.830 27,748 +0.14(+2.99%)
Dec 20, 2023 4.775 4.785 4.610 4.690 9,398 -0.02(-0.53%)
Dec 19, 2023 4.765 4.830 4.633 4.715 5,451 -0.17(-3.38%)
Dec 18, 2023 4.740 4.880 4.740 4.880 12,800 -0.14(-2.79%)
Dec 15, 2023 4.965 5.020 4.900 5.020 12,743 +0.18(+3.72%)
Dec 14, 2023 4.840 4.859 4.730 4.840 23,213 +0.20(+4.31%)
Dec 13, 2023 4.660 4.660 4.520 4.640 11,207 +0.05(+1.09%)
Dec 12, 2023 4.640 4.640 4.590 4.590 14,769 +0.01(+0.22%)
Dec 11, 2023 4.650 4.830 4.580 4.580 96,200 -0.04(-0.87%)
Dec 08, 2023 4.618 4.650 4.550 4.620 11,442 +0.01(+0.22%)
Dec 07, 2023 4.612 4.710 4.502 4.610 6,336 +0.00(+0.11%)
Dec 06, 2023 4.700 4.700 4.513 4.605 51,750 +0.02(+0.33%)
Dec 05, 2023 4.540 4.620 4.460 4.590 18,741 +0.11(+2.46%)
Dec 04, 2023 4.460 4.570 4.460 4.480 8,149 -0.13(-2.93%)
Dec 01, 2023 4.630 4.740 4.610 4.615 13,054 -0.02(-0.54%)
Nov 30, 2023 4.665 4.750 4.580 4.640 23,441 -0.02(-0.43%)
Nov 29, 2023 4.700 4.750 4.560 4.660 9,909 +0.12(+2.64%)
Nov 28, 2023 4.565 4.680 4.440 4.540 21,161 -0.06(-1.30%)
Nov 27, 2023 4.473 4.650 4.473 4.600 14,569 +0.02(+0.44%)
Nov 24, 2023 4.620 4.620 4.502 4.580 3,683 -0.03(-0.65%)
Nov 22, 2023 4.600 4.650 4.550 4.610 34,751 -0.01(-0.22%)
Nov 21, 2023 4.605 4.700 4.522 4.620 7,456 +0.11(+2.44%)
Nov 20, 2023 4.585 4.634 4.492 4.510 12,317 -0.03(-0.66%)
Nov 17, 2023 4.570 4.575 4.540 4.540 7,494 -0.05(-1.09%)
Nov 16, 2023 4.630 4.750 4.510 4.590 5,871 -0.10(-2.13%)
Nov 15, 2023 4.750 4.750 4.630 4.690 4,653 +0.26(+5.87%)
Nov 14, 2023 4.450 4.470 4.420 4.430 17,411 +0.11(+2.55%)
Nov 13, 2023 4.384 4.490 4.320 4.320 13,676 -0.08(-1.82%)
Nov 10, 2023 4.400 4.400 4.381 4.400 6,919 +0.01(+0.23%)
Nov 09, 2023 4.608 4.608 4.390 4.390 17,634 -0.15(-3.30%)
Nov 08, 2023 4.750 4.750 4.520 4.540 16,005 -0.25(-5.22%)
Nov 07, 2023 4.725 4.880 4.560 4.790 6,063 -0.10(-2.04%)
Nov 06, 2023 4.720 5.050 4.720 4.890 7,394 +0.14(+2.90%)
Nov 03, 2023 4.780 4.780 4.688 4.752 9,989 +0.09(+1.97%)
Nov 02, 2023 4.551 4.660 4.550 4.660 10,166 +0.13(+2.87%)
Nov 01, 2023 4.590 4.639 4.530 4.530 7,798 +0.00(+0.00%)
Oct 31, 2023 4.689 4.689 4.510 4.530 23,522 -0.01(-0.22%)
Oct 30, 2023 4.490 4.540 4.450 4.540 8,307 +0.10(+2.25%)
Oct 27, 2023 4.545 4.707 4.440 4.440 9,180 +0.07(+1.56%)
Oct 26, 2023 4.637 4.637 4.340 4.372 10,415 -0.01(-0.18%)
Oct 25, 2023 4.504 4.519 4.380 4.380 9,053 -0.23(-4.99%)
Oct 24, 2023 4.635 4.767 4.500 4.610 23,420 -0.01(-0.22%)
Oct 23, 2023 4.580 4.620 4.550 4.620 11,572 +0.13(+2.90%)
Oct 20, 2023 4.535 4.535 4.490 4.490 18,562 -0.14(-3.02%)
Oct 19, 2023 4.640 4.640 4.530 4.630 14,229 -0.06(-1.28%)
Oct 18, 2023 4.810 4.888 4.690 4.690 2,947 -0.12(-2.49%)
Oct 17, 2023 4.935 4.935 4.810 4.810 2,387 -0.06(-1.23%)
Oct 16, 2023 4.805 4.870 4.790 4.870 23,536 +0.09(+1.88%)
Oct 13, 2023 4.800 4.800 4.780 4.780 1,637 -0.13(-2.65%)
Oct 12, 2023 4.969 4.990 4.802 4.910 8,894 +0.06(+1.24%)
Oct 11, 2023 4.847 4.950 4.780 4.850 9,279 -0.08(-1.62%)
Oct 10, 2023 4.826 4.954 4.733 4.930 5,227 +0.22(+4.67%)
Oct 09, 2023 4.957 4.957 4.710 4.710 7,473 -0.12(-2.48%)
Oct 06, 2023 4.760 4.830 4.620 4.830 5,957 +0.15(+3.21%)
Oct 05, 2023 4.927 4.927 4.620 4.680 7,471 +0.06(+1.30%)
Oct 04, 2023 4.620 4.670 4.620 4.620 9,835 -0.10(-2.12%)
Oct 03, 2023 4.820 4.820 4.710 4.720 11,776 -0.09(-1.87%)
Oct 02, 2023 4.766 4.920 4.670 4.810 5,287 -0.05(-1.01%)
Sep 29, 2023 4.690 4.920 4.690 4.859 9,997 +0.14(+2.95%)
Sep 28, 2023 4.790 4.790 4.670 4.720 11,773 +0.00(+0.00%)
Sep 27, 2023 4.760 4.770 4.720 4.720 8,682 +0.00(+0.00%)
Sep 26, 2023 4.775 4.790 4.682 4.720 9,716 -0.12(-2.48%)
Sep 25, 2023 4.777 4.860 4.840 4.840 3,094 -0.01(-0.21%)
Sep 22, 2023 4.865 4.865 4.760 4.850 6,134 +0.02(+0.41%)
Sep 21, 2023 4.904 4.904 4.750 4.830 18,968 -0.01(-0.21%)
Sep 20, 2023 4.771 4.930 4.771 4.840 7,488 -0.04(-0.82%)
Sep 19, 2023 5.050 5.050 4.775 4.880 6,444 -0.05(-1.01%)
Sep 18, 2023 4.875 5.040 4.855 4.930 5,687 -0.01(-0.20%)
Sep 15, 2023 4.892 5.000 4.840 4.940 21,628 +0.05(+1.02%)
Sep 14, 2023 4.741 5.050 4.741 4.890 11,806 +0.18(+3.82%)
Sep 13, 2023 4.830 4.870 4.710 4.710 5,039 -0.09(-1.87%)
Sep 12, 2023 4.898 4.898 4.800 4.800 2,558 -0.06(-1.13%)
Sep 11, 2023 4.790 4.855 4.790 4.855 9,990 -0.00(-0.10%)
Sep 08, 2023 4.690 4.965 4.690 4.860 38,138 +0.04(+0.83%)
Sep 07, 2023 4.820 4.910 4.810 4.820 16,524 +0.07(+1.47%)
Sep 06, 2023 5.100 5.100 4.750 4.750 6,736 -0.04(-0.84%)
Sep 05, 2023 5.071 5.093 4.790 4.790 5,642 -0.04(-0.83%)
Sep 01, 2023 4.770 4.880 4.770 4.830 1,457 -0.12(-2.33%)
Aug 31, 2023 5.166 5.166 4.928 4.945 8,100 -0.04(-0.70%)
Aug 30, 2023 4.910 4.980 4.910 4.980 4,155 +0.04(+0.71%)
Aug 29, 2023 4.955 5.130 4.945 4.945 17,415 +0.20(+4.11%)
Aug 28, 2023 4.930 5.096 4.750 4.750 5,496 -0.16(-3.26%)
Aug 25, 2023 4.720 4.910 4.720 4.910 3,251 +0.03(+0.61%)
Aug 24, 2023 5.120 5.120 4.770 4.880 12,917 +0.03(+0.62%)
Aug 23, 2023 5.080 5.080 4.850 4.850 8,037 +0.08(+1.68%)
Aug 22, 2023 4.936 4.936 4.700 4.770 10,506 -0.07(-1.34%)
Aug 21, 2023 4.841 4.990 4.780 4.835 20,694 +0.12(+2.44%)
Aug 18, 2023 4.880 4.880 4.720 4.720 3,121 -0.17(-3.48%)
Aug 17, 2023 5.000 5.000 4.890 4.890 4,636 -0.12(-2.40%)
Aug 16, 2023 4.990 5.108 4.870 5.010 7,404 -0.13(-2.53%)
Aug 15, 2023 5.073 5.190 4.830 5.140 1,647 +0.01(+0.19%)
Aug 14, 2023 5.120 5.200 4.952 5.130 36,194 +0.11(+2.19%)
Aug 11, 2023 5.070 5.140 5.020 5.020 4,159 -0.28(-5.28%)
Aug 10, 2023 5.185 5.300 5.146 5.300 1,171 +0.00(+0.00%)
Aug 09, 2023 5.130 5.300 5.130 5.300 1,806 -0.01(-0.19%)
Aug 08, 2023 5.265 5.450 5.160 5.310 5,913 -0.02(-0.42%)
Aug 07, 2023 5.570 5.570 5.332 5.332 24,836 -0.14(-2.51%)
Aug 04, 2023 5.640 5.640 5.470 5.470 1,939 -0.04(-0.65%)
Aug 03, 2023 5.495 5.667 5.410 5.506 1,939 -0.14(-2.55%)
Aug 02, 2023 5.495 5.650 5.472 5.650 3,404 +0.11(+1.99%)
Aug 01, 2023 5.535 5.640 5.510 5.540 1,985 -0.10(-1.77%)
Jul 31, 2023 5.556 5.640 5.500 5.640 1,510 +0.00(+0.00%)
Jul 28, 2023 5.640 5.660 5.460 5.640 20,161 +0.11(+1.99%)
Jul 27, 2023 5.638 5.640 5.530 5.530 680 -0.05(-0.90%)
Jul 26, 2023 5.180 5.580 5.180 5.580 5,634 -0.06(-1.06%)
Jul 25, 2023 5.300 5.640 5.300 5.640 8,900 +0.41(+7.84%)
Jul 24, 2023 5.240 5.586 5.230 5.230 2,709 -0.10(-1.88%)
Jul 21, 2023 5.335 5.600 5.330 5.330 1,965 +0.07(+1.23%)
Jul 20, 2023 5.340 5.430 5.140 5.265 5,284 -0.06(-1.03%)
Jul 19, 2023 5.500 5.500 5.160 5.320 1,160 -0.28(-5.00%)
Jul 18, 2023 5.600 5.600 5.160 5.600 1,514 +0.40(+7.69%)
Jul 17, 2023 5.365 5.630 5.200 5.200 11,044 -0.03(-0.57%)
Jul 14, 2023 5.500 5.510 5.230 5.230 9,055 -0.04(-0.85%)
Jul 13, 2023 5.080 5.398 5.080 5.275 8,396 +0.27(+5.29%)
Jul 12, 2023 5.029 5.120 5.010 5.010 33,476 +0.08(+1.62%)
Jul 11, 2023 5.002 5.140 4.930 4.930 6,660 -0.07(-1.40%)
Jul 10, 2023 4.998 5.000 4.920 5.000 21,720 +0.06(+1.21%)
Jul 07, 2023 5.005 5.050 4.862 4.940 2,542 +0.06(+1.23%)
Jul 06, 2023 4.880 5.012 4.880 4.880 4,875 -0.13(-2.59%)
Jul 05, 2023 5.185 5.330 5.010 5.010 13,729 +0.02(+0.40%)
Jul 03, 2023 5.065 5.065 4.990 4.990 1,278 -0.15(-2.87%)
Jun 30, 2023 5.000 5.140 4.863 5.137 6,061 +0.21(+4.16%)
Jun 29, 2023 4.884 5.250 4.880 4.932 4,501 +0.04(+0.86%)
Jun 28, 2023 5.260 5.260 4.890 4.890 3,833 -0.08(-1.61%)
Jun 27, 2023 5.210 5.210 4.861 4.970 8,103 -0.02(-0.40%)
Jun 26, 2023 5.110 5.110 4.870 4.990 10,341 +0.10(+2.04%)
Jun 23, 2023 5.040 5.040 4.890 4.890 1,257 -0.09(-1.81%)
Jun 22, 2023 5.040 5.040 4.960 4.980 7,571 -0.05(-0.99%)
Jun 21, 2023 5.135 5.135 5.030 5.030 1,399 -0.07(-1.37%)
Jun 20, 2023 5.220 5.220 5.100 5.100 7,566 -0.13(-2.51%)
Jun 16, 2023 5.380 5.380 5.231 5.231 864 +0.03(+0.66%)
Jun 15, 2023 5.195 5.230 5.110 5.197 4,071 -0.08(-1.57%)
May 08, 2023 5.170 5.380 5.170 5.280 7,968 +0.14(+2.72%)
May 05, 2023 5.290 5.290 5.130 5.140 3,428 -0.05(-0.96%)
May 04, 2023 5.130 5.220 5.130 5.190 6,971 +0.09(+1.67%)
May 03, 2023 5.090 5.235 5.090 5.104 28,594 +0.03(+0.68%)
May 02, 2023 5.100 5.160 5.070 5.070 2,874 -0.10(-1.93%)
May 01, 2023 5.400 5.400 5.150 5.170 21,621 +0.02(+0.39%)
Apr 28, 2023 5.070 5.330 5.070 5.150 5,634 +0.07(+1.28%)
Apr 27, 2023 5.060 5.185 5.060 5.085 3,264 -0.42(-7.71%)
Apr 26, 2023 5.350 5.515 5.350 5.510 2,181 +0.03(+0.55%)
Apr 25, 2023 5.535 5.588 5.360 5.480 1,794 -0.05(-0.92%)
Apr 24, 2023 5.520 5.729 5.520 5.531 3,878 +0.00(+0.02%)
Apr 21, 2023 5.460 5.530 5.460 5.530 3,356 +0.07(+1.28%)
Apr 20, 2023 5.460 5.750 5.460 5.460 3,429 +0.00(+0.00%)
Apr 19, 2023 5.590 5.590 5.460 5.460 2,300 -0.09(-1.62%)
Apr 18, 2023 5.450 5.720 5.430 5.550 1,954 +0.04(+0.73%)
Apr 17, 2023 5.555 5.555 5.380 5.510 11,222 +0.09(+1.66%)
Apr 14, 2023 5.555 5.555 5.400 5.420 9,566 +0.02(+0.37%)
Apr 13, 2023 5.560 5.560 5.400 5.400 2,659 -0.02(-0.37%)
Apr 12, 2023 5.600 5.600 5.420 5.420 3,469 -0.06(-1.17%)
Apr 11, 2023 5.550 5.550 5.430 5.484 5,006 +0.06(+1.18%)
Apr 10, 2023 5.565 5.565 5.420 5.420 4,520 -0.17(-3.02%)
Apr 06, 2023 5.380 5.588 5.380 5.588 2,370 +0.08(+1.42%)
Apr 05, 2023 5.605 5.605 5.430 5.510 1,789 +0.00(+0.00%)
Apr 04, 2023 5.620 5.620 5.460 5.510 5,001 -0.01(-0.18%)
Apr 03, 2023 5.520 5.650 5.520 5.520 6,414 -0.15(-2.62%)
Mar 31, 2023 5.600 5.668 5.410 5.668 11,994 +0.18(+3.25%)
Mar 30, 2023 5.610 5.710 5.490 5.490 5,645 -0.03(-0.54%)
Mar 29, 2023 5.380 5.650 5.380 5.520 2,215 -0.02(-0.36%)
Mar 28, 2023 5.535 5.638 5.494 5.540 848 +0.06(+1.15%)
Mar 27, 2023 5.393 5.510 5.340 5.477 3,025 +0.17(+3.15%)
Mar 24, 2023 5.415 5.415 5.303 5.310 3,230 -0.05(-0.93%)
Mar 23, 2023 5.363 5.470 5.330 5.360 21,289 +0.06(+1.13%)
Mar 22, 2023 5.450 5.450 5.300 5.300 5,218 -0.06(-1.16%)
Mar 21, 2023 5.290 5.362 5.270 5.362 1,911 +0.04(+0.79%)
Mar 20, 2023 5.290 5.320 5.250 5.320 1,774 +0.03(+0.57%)
Mar 17, 2023 5.420 5.420 5.240 5.290 4,044 +0.01(+0.19%)
Mar 16, 2023 5.265 5.355 5.170 5.280 13,402 +0.14(+2.72%)
Mar 15, 2023 5.200 5.207 5.100 5.140 7,329 -0.11(-2.10%)
Mar 14, 2023 5.330 5.335 5.220 5.250 4,483 -0.10(-1.87%)
Mar 13, 2023 5.220 5.355 5.220 5.350 3,739 +0.01(+0.15%)
Mar 10, 2023 5.460 5.500 5.342 5.342 3,977 -0.02(-0.34%)
Mar 09, 2023 5.490 5.504 5.360 5.360 2,172 -0.04(-0.74%)
Mar 08, 2023 5.390 5.600 5.390 5.400 2,378 -0.09(-1.64%)
Mar 07, 2023 5.520 5.520 5.470 5.490 2,067 -0.06(-1.17%)
Mar 06, 2023 5.650 5.650 5.520 5.555 2,116 -0.08(-1.33%)
Mar 03, 2023 5.660 5.731 5.550 5.630 1,253 +0.03(+0.54%)
Mar 02, 2023 5.600 5.820 5.600 5.600 23,645 -0.07(-1.23%)
Mar 01, 2023 5.825 5.930 5.670 5.670 3,957 -0.01(-0.17%)
Feb 28, 2023 5.849 5.849 5.650 5.680 4,405 -0.16(-2.74%)
Feb 27, 2023 5.750 5.840 5.640 5.840 3,025 +0.15(+2.63%)
Feb 24, 2023 5.805 5.805 5.680 5.690 2,241 -0.12(-2.00%)
Feb 23, 2023 5.730 5.920 5.730 5.806 774 -0.01(-0.24%)
Feb 22, 2023 5.935 6.050 5.820 5.820 1,574 +0.03(+0.52%)
Feb 21, 2023 6.030 6.030 5.790 5.790 1,407 -0.06(-1.03%)
Feb 17, 2023 5.850 5.850 5.850 5.850 959 +0.03(+0.52%)
Feb 16, 2023 5.750 5.990 5.750 5.820 2,976 -0.22(-3.64%)
Feb 14, 2023 6.040 189 +0.07(+1.16%)
Feb 13, 2023 5.960 6.128 5.960 5.971 2,117 -0.28(-4.46%)
Feb 10, 2023 6.230 6.250 6.230 6.250 1,250 +0.17(+2.80%)
Feb 09, 2023 6.200 6.320 6.076 6.080 6,562 -0.13(-2.09%)
Feb 08, 2023 6.210 6.210 6.210 6.210 977 -0.08(-1.27%)
Feb 07, 2023 6.480 6.480 6.140 6.290 4,044 +0.12(+1.94%)
Feb 06, 2023 6.230 6.405 6.170 6.170 8,337 -0.14(-2.22%)
Feb 03, 2023 6.390 6.390 6.210 6.310 1,305 +0.01(+0.16%)
Feb 02, 2023 6.350 6.510 6.300 6.300 1,586 -0.03(-0.40%)
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.