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

City Developments Ltd ADR (OP: CDEVY )

3.850 -0.020 (-0.52%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 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 (%)
Oct 31, 2014 7.309 7.390 7.300 7.390 1,793 +0.01(+0.14%)
Oct 30, 2014 7.259 7.381 7.240 7.380 5,089 -0.17(-2.25%)
Oct 29, 2014 7.420 7.590 7.380 7.550 7,683 +0.12(+1.62%)
Oct 28, 2014 7.450 7.532 7.410 7.430 3,615 -0.18(-2.37%)
Oct 27, 2014 7.580 7.660 7.590 7.610 10,754 +0.02(+0.26%)
Oct 24, 2014 7.540 7.607 7.470 7.590 14,371 +0.11(+1.47%)
Oct 23, 2014 7.460 7.550 7.460 7.480 377,421 +0.08(+1.08%)
Oct 22, 2014 7.410 7.490 7.390 7.400 2,006 -0.09(-1.18%)
Oct 21, 2014 7.397 7.530 7.350 7.488 7,139 +0.07(+0.92%)
Oct 20, 2014 7.250 7.450 7.250 7.420 23,563 +0.07(+0.95%)
Oct 17, 2014 7.480 7.490 7.230 7.350 5,859 +0.09(+1.24%)
Oct 16, 2014 7.310 7.260 14,901 -0.07(-0.89%)
Oct 15, 2014 7.215 7.370 7.150 7.325 6,903 +0.04(+0.48%)
Oct 14, 2014 7.150 7.290 7.150 7.290 8,924 +0.13(+1.82%)
Oct 13, 2014 7.170 7.200 7.140 7.160 32,597 -0.12(-1.65%)
Oct 10, 2014 7.280 7.375 7.230 7.280 9,371 -0.02(-0.34%)
Oct 09, 2014 7.280 7.330 7.280 7.305 11,981 -0.07(-0.88%)
Oct 08, 2014 7.330 7.420 7.250 7.370 21,209 -0.00(-0.07%)
Oct 07, 2014 7.380 7.470 7.340 7.375 11,485 -0.04(-0.61%)
Oct 06, 2014 7.415 7.460 7.370 7.420 23,437 +0.00(+0.07%)
Oct 03, 2014 7.400 7.490 7.370 7.415 11,437 -0.04(-0.60%)
Oct 02, 2014 7.520 7.553 7.360 7.460 18,371 +0.03(+0.40%)
Oct 01, 2014 7.460 7.460 7.400 7.430 8,435 -0.15(-1.98%)
Sep 30, 2014 7.590 7.600 7.510 7.580 9,527 -0.04(-0.59%)
Sep 29, 2014 7.550 7.680 7.540 7.625 7,013 -0.04(-0.59%)
Sep 26, 2014 7.645 7.720 7.600 7.670 6,827 +0.10(+1.39%)
Sep 25, 2014 7.560 7.620 7.480 7.565 12,277 -0.14(-1.88%)
Sep 24, 2014 7.660 7.750 7.660 7.710 12,503 +0.04(+0.52%)
Sep 23, 2014 7.665 7.730 7.650 7.670 10,650 +0.02(+0.26%)
Sep 22, 2014 7.620 7.690 7.560 7.650 9,045 -0.09(-1.16%)
Sep 19, 2014 7.560 7.740 7.560 7.740 4,462 +0.00(+0.00%)
Sep 18, 2014 7.640 7.740 7.640 7.740 8,611 -0.01(-0.13%)
Sep 17, 2014 7.735 7.820 7.710 7.750 5,036 +0.09(+1.24%)
Sep 16, 2014 7.620 7.690 7.600 7.655 13,320 -0.06(-0.78%)
Sep 15, 2014 7.692 7.750 7.670 7.715 4,614 -0.08(-1.09%)
Sep 12, 2014 7.850 7.780 7.800 1,784 +0.02(+0.26%)
Sep 11, 2014 7.793 7.880 7.770 7.780 15,447 -0.05(-0.64%)
Sep 10, 2014 7.750 7.830 7.750 7.830 3,081 +0.02(+0.26%)
Sep 09, 2014 7.820 7.860 7.790 7.810 36,822 -0.08(-1.01%)
Sep 08, 2014 7.800 7.907 7.800 7.890 223,443 +0.03(+0.45%)
Sep 05, 2014 7.800 7.870 7.800 7.855 14,426 +0.02(+0.19%)
Sep 04, 2014 7.880 7.914 7.840 7.840 631,435 -0.08(-1.01%)
Sep 03, 2014 7.920 7.950 7.920 7.920 4,733 +0.05(+0.64%)
Sep 02, 2014 7.950 7.870 7.870 1,663 -0.08(-1.01%)
Aug 29, 2014 7.950 7.950 7.950 0 -0.09(-1.12%)
Aug 28, 2014 7.980 8.050 7.980 8.040 6,143 -0.13(-1.59%)
Aug 27, 2014 8.230 8.120 8.170 3,115 +0.05(+0.62%)
Aug 26, 2014 8.120 8.150 8.120 8.120 28,722 -0.07(-0.85%)
Aug 25, 2014 8.260 8.260 8.180 8.190 23,829 +0.10(+1.24%)
Aug 22, 2014 8.155 8.155 8.090 8.090 1,564 -0.13(-1.58%)
Aug 21, 2014 8.180 8.180 8.140 8.220 1,107 +0.21(+2.69%)
Aug 20, 2014 8.100 7.930 8.005 4,014 +0.02(+0.19%)
Aug 19, 2014 8.000 7.830 7.990 4,014 -0.04(-0.50%)
Aug 18, 2014 7.906 8.030 7.906 8.030 4,044 -0.03(-0.37%)
Aug 15, 2014 8.080 8.130 7.980 8.060 2,430 +0.16(+2.03%)
Aug 14, 2014 7.850 7.900 7.770 7.900 3,833 -0.25(-3.07%)
Aug 13, 2014 7.990 8.150 7.990 8.150 5,477 +0.20(+2.52%)
Aug 12, 2014 7.866 7.990 7.850 7.950 12,528 -0.06(-0.75%)
Aug 11, 2014 7.990 8.010 7.990 8.010 7,107 +0.00(+0.00%)
Aug 08, 2014 7.992 8.000 7.991 8.010 7,972 -0.06(-0.74%)
Aug 07, 2014 8.000 8.070 8.000 8.070 2,152 +0.06(+0.75%)
Aug 06, 2014 7.930 8.010 7.930 8.010 10,655 -0.07(-0.87%)
Aug 05, 2014 8.020 8.110 8.020 8.080 3,216 -0.13(-1.64%)
Aug 04, 2014 8.220 8.250 8.168 8.215 6,185 -0.13(-1.62%)
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.