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

City Developments Ltd ADR (OP: CDEVY )

3.870 -0.060 (-1.53%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Jan 30, 2009 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 29, 2009 3.650 3.650 3.650 3.650 470 -0.21(-5.44%)
Jan 28, 2009 3.860 3.860 3.860 3.860 708 +0.08(+2.12%)
Jan 27, 2009 3.570 3.780 3.570 3.780 11,898 +0.28(+8.00%)
Jan 23, 2009 3.500 3.500 3.500 127 -0.28(-7.41%)
Jan 22, 2009 3.650 3.780 3.650 3.780 7,325 +0.08(+2.16%)
Jan 21, 2009 3.700 3.700 3.700 0 +0.00(+0.00%)
Jan 20, 2009 3.900 3.900 3.700 3.700 268 -0.43(-10.41%)
Jan 14, 2009 4.130 4.130 4.130 0 +0.00(+0.00%)
Jan 13, 2009 4.130 4.130 4.130 4.130 329 -0.01(-0.24%)
Jan 12, 2009 4.180 4.180 4.140 4.140 2,776 -0.09(-2.13%)
Jan 09, 2009 4.230 4.230 4.230 4.230 200 -0.02(-0.47%)
Jan 08, 2009 4.200 4.250 4.200 4.250 1,335 -0.65(-13.27%)
Jan 07, 2009 4.900 4.900 4.900 0 +0.00(+0.00%)
Jan 06, 2009 4.750 4.900 4.750 4.900 2,312 +0.15(+3.16%)
Jan 05, 2009 4.750 4.880 4.750 4.750 13,303 +0.30(+6.74%)
Jan 01, 2009 4.450 4.450 4.450 0 +0.00(+0.00%)
Dec 31, 2008 4.350 4.450 4.350 4.450 9,679 +0.14(+3.25%)
Dec 30, 2008 4.300 4.310 4.300 4.310 7,620 +0.06(+1.41%)
Dec 29, 2008 4.250 4.250 4.250 4.250 332 +0.00(+0.00%)
Dec 26, 2008 4.250 4.250 4.250 4.250 950 +0.00(+0.00%)
Dec 23, 2008 4.250 4.250 4.250 4.250 481 -0.15(-3.41%)
Dec 22, 2008 4.250 4.400 4.400 4.400 0 -0.25(-5.38%)
Dec 19, 2008 4.700 4.700 4.650 4.650 7,579 +0.30(+6.90%)
Dec 18, 2008 4.500 4.500 4.350 4.350 2,211 +0.00(+0.00%)
Dec 17, 2008 4.350 4.350 4.350 4.350 2,220 +0.25(+6.10%)
Dec 16, 2008 4.100 4.100 4.100 4.100 200 +0.15(+3.80%)
Dec 15, 2008 3.950 3.950 3.950 3.950 3,894 +0.00(+0.00%)
Dec 12, 2008 3.950 3.950 3.950 3.950 100 +0.05(+1.28%)
Dec 11, 2008 3.850 3.900 3.850 3.900 4,218 +0.15(+4.00%)
Dec 10, 2008 3.750 3.750 3.750 217 +0.00(+0.00%)
Dec 09, 2008 3.800 3.800 3.750 3.750 5,286 +0.09(+2.46%)
Dec 08, 2008 3.660 3.660 3.660 3.660 1,100 +0.36(+10.91%)
Dec 05, 2008 3.300 3.300 3.300 3.300 7,535 -0.10(-2.94%)
Dec 04, 2008 3.340 3.400 3.340 3.400 4,583 +0.15(+4.62%)
Dec 03, 2008 3.200 3.250 3.200 3.250 7,381 -0.20(-5.80%)
Dec 02, 2008 3.380 3.450 3.360 3.450 1,765 +0.20(+6.15%)
Dec 01, 2008 3.280 3.300 3.250 3.250 6,834 -0.50(-13.33%)
Nov 28, 2008 3.700 3.750 3.700 3.750 10,553 +0.25(+7.14%)
Nov 26, 2008 3.520 3.600 3.500 3.500 22,804 +0.04(+1.16%)
Nov 25, 2008 3.350 3.460 3.350 3.460 1,852 -0.19(-5.21%)
Nov 24, 2008 3.560 3.650 3.560 3.650 9,016 +0.20(+5.80%)
Nov 21, 2008 3.550 3.550 3.450 3.450 22,918 +0.00(+0.00%)
Nov 20, 2008 3.300 3.450 3.300 3.450 1,669 +0.00(+0.00%)
Nov 19, 2008 3.450 3.500 3.450 3.450 11,527 -0.20(-5.48%)
Nov 18, 2008 3.650 3.650 3.650 3.650 1,050 -0.25(-6.41%)
Nov 17, 2008 3.900 3.900 3.900 3.900 886 -0.05(-1.27%)
Nov 14, 2008 3.850 3.950 3.800 3.950 35,930 +0.10(+2.60%)
Nov 13, 2008 3.900 3.900 3.850 3.850 5,796 -0.10(-2.53%)
Nov 12, 2008 3.950 3.950 3.950 0 +0.00(+0.00%)
Nov 11, 2008 4.000 4.200 3.950 3.950 2,679 -0.30(-7.06%)
Nov 10, 2008 4.250 4.250 4.250 4.250 840 +0.35(+8.97%)
Nov 07, 2008 3.900 3.900 3.900 0 +0.00(+0.00%)
Nov 06, 2008 3.900 3.900 3.900 3.900 1,602 -0.25(-6.02%)
Nov 05, 2008 4.150 4.150 4.150 4.150 500 +0.00(+0.00%)
Nov 04, 2008 4.150 4.300 4.150 4.150 19,923 -0.02(-0.48%)
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.