Skip to main content

City Developments Ltd ADR (OP: CDEVY )

3.850 -0.020 (-0.52%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 10.80 11.15 10.97 11.15 3,854 +0.35(+3.24%)
Oct 30, 2007 11.00 10.80 10.80 10.80 2,810 -0.20(-1.82%)
Oct 29, 2007 11.55 11.00 11.00 11.00 200 -0.55(-4.76%)
Oct 26, 2007 11.55 11.55 11.10 11.55 7,658 +0.65(+5.96%)
Oct 25, 2007 10.90 10.90 10.90 10.90 562 +0.10(+0.93%)
Oct 24, 2007 10.70 10.80 10.55 10.80 3,743 +0.10(+0.93%)
Oct 23, 2007 10.70 10.70 10.55 10.70 4,633 +0.10(+0.94%)
Oct 19, 2007 10.60 10.95 10.60 10.60 2,500 -0.55(-4.93%)
Oct 18, 2007 11.15 11.15 11.00 11.15 1,498 +0.05(+0.45%)
Oct 17, 2007 11.10 11.10 10.92 11.10 2,894 +0.10(+0.91%)
Oct 16, 2007 11.00 11.00 10.85 11.00 1,327 +0.15(+1.38%)
Oct 15, 2007 10.85 10.85 10.85 10.85 1,130 -0.40(-3.56%)
Oct 12, 2007 11.25 11.25 11.20 11.25 1,938 -0.25(-2.17%)
Oct 11, 2007 11.50 11.55 11.30 11.50 10,328 +0.25(+2.22%)
Oct 10, 2007 11.25 11.25 11.25 11.25 240 -0.05(-0.44%)
Oct 09, 2007 11.30 11.30 11.25 11.30 1,400 +0.15(+1.35%)
Oct 08, 2007 11.40 11.15 11.10 11.15 1,732 -0.25(-2.19%)
Oct 05, 2007 11.40 11.40 11.30 11.40 1,200 +0.05(+0.44%)
Oct 04, 2007 11.15 11.35 11.05 11.35 7,006 +0.20(+1.79%)
Oct 03, 2007 11.15 11.15 10.90 11.15 3,922 -0.35(-3.04%)
Oct 02, 2007 11.50 11.50 11.20 11.50 6,764 -0.20(-1.71%)
Oct 01, 2007 11.10 11.70 11.35 11.70 3,910 +0.60(+5.41%)
Sep 28, 2007 11.10 11.10 11.10 11.10 629 -0.05(-0.45%)
Sep 27, 2007 11.10 11.15 10.90 11.15 4,270 +0.05(+0.45%)
Sep 26, 2007 11.00 11.10 10.80 11.10 4,845 +0.10(+0.91%)
Sep 25, 2007 11.00 11.00 11.00 11.00 200 -0.05(-0.45%)
Sep 24, 2007 11.05 11.05 10.80 11.05 2,334 +0.45(+4.25%)
Sep 21, 2007 10.40 10.80 10.60 10.60 2,565 +0.20(+1.92%)
Sep 20, 2007 10.40 10.70 10.40 10.40 1,500 -0.35(-3.26%)
Sep 19, 2007 10.75 10.75 10.75 10.75 1,398 +0.30(+2.87%)
Sep 18, 2007 9.900 10.45 9.850 10.45 4,368 +0.55(+5.56%)
Sep 17, 2007 9.900 10.00 9.900 9.900 5,725 -0.20(-1.98%)
Sep 14, 2007 10.10 10.40 10.05 10.10 12,892 +0.05(+0.50%)
Sep 13, 2007 10.05 10.05 10.05 10.05 200 +0.05(+0.50%)
Sep 12, 2007 9.900 10.00 10.00 10.00 209 +0.10(+1.01%)
Sep 11, 2007 9.900 9.900 9.900 9.900 418 -0.05(-0.50%)
Sep 10, 2007 9.950 9.950 9.650 9.950 1,458 +0.55(+5.85%)
Sep 07, 2007 9.400 9.650 9.400 9.400 3,900 -0.50(-5.05%)
Sep 06, 2007 9.800 9.900 9.900 9.900 4,726 +0.10(+1.02%)
Sep 05, 2007 9.800 9.800 9.400 9.800 3,731 +0.35(+3.70%)
Sep 04, 2007 9.450 9.650 9.450 9.450 3,095 -0.10(-1.05%)
Aug 31, 2007 9.550 9.900 9.500 9.550 4,470 +0.15(+1.60%)
Aug 30, 2007 9.400 9.400 9.400 9.400 1,467 -0.30(-3.09%)
Aug 29, 2007 9.800 9.700 9.700 9.700 816 -0.10(-1.02%)
Aug 28, 2007 9.800 9.800 9.800 9.800 197 +0.05(+0.51%)
Aug 27, 2007 9.750 10.00 9.750 9.750 10,814 -0.20(-2.01%)
Aug 24, 2007 9.950 9.950 9.950 9.950 481 +0.00(+0.00%)
Aug 23, 2007 9.950 9.950 9.950 9.950 1,594 +0.35(+3.65%)
Aug 22, 2007 9.600 9.600 9.600 9.600 512 +0.20(+2.13%)
Aug 21, 2007 9.400 9.400 9.100 9.400 1,355 -0.05(-0.53%)
Aug 20, 2007 9.450 9.700 9.350 9.450 3,600 +0.20(+2.16%)
Aug 17, 2007 9.250 9.250 8.800 9.250 5,721 +0.75(+8.82%)
Aug 16, 2007 8.500 8.850 8.500 8.500 2,363 -0.80(-8.60%)
Aug 15, 2007 9.300 9.300 9.100 9.300 902 -0.20(-2.11%)
Aug 14, 2007 9.500 9.850 9.500 9.500 36,738 +0.00(+0.00%)
Aug 13, 2007 9.500 9.800 9.500 9.500 5,183 -0.15(-1.55%)
Aug 10, 2007 9.650 9.650 9.400 9.650 1,907 -0.20(-2.03%)
Aug 09, 2007 9.850 9.850 9.650 9.850 39,618 -0.15(-1.50%)
Aug 08, 2007 10.00 10.00 9.700 10.00 11,097 +0.85(+9.29%)
Aug 07, 2007 9.150 9.500 9.150 9.150 4,480 -0.15(-1.61%)
Aug 06, 2007 9.300 9.300 9.050 9.300 4,944 -0.20(-2.11%)
Aug 03, 2007 9.500 9.800 9.500 9.500 33,123 -0.15(-1.55%)
Aug 02, 2007 9.650 9.650 9.500 9.650 5,231 -0.15(-1.53%)
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.