Skip to main content

City Developments Ltd ADR (OP: CDEVY )

3.895 +0.025 (+0.65%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.890 7.890 7.763 7.782 1,862 -0.10(-1.24%)
Oct 30, 2019 7.875 7.880 7.790 7.880 1,004 +0.09(+1.16%)
Oct 29, 2019 7.750 7.790 7.750 7.790 4,460 -0.10(-1.27%)
Oct 28, 2019 7.925 7.925 7.790 7.890 2,028 -0.03(-0.38%)
Oct 25, 2019 7.875 8.010 7.780 7.920 2,200 +0.01(+0.15%)
Oct 24, 2019 7.770 7.908 7.770 7.908 7,110 +0.13(+1.65%)
Oct 23, 2019 7.950 7.950 7.720 7.780 4,364 +0.00(+0.00%)
Oct 22, 2019 7.780 7.860 7.780 7.780 3,740 +0.12(+1.57%)
Oct 21, 2019 7.610 7.660 7.610 7.660 5,666 +0.17(+2.27%)
Oct 18, 2019 7.440 7.505 7.440 7.490 3,500 -0.05(-0.66%)
Oct 17, 2019 7.740 7.740 7.540 7.540 1,392 +0.41(+5.75%)
Oct 16, 2019 7.085 7.160 7.080 7.130 14,305 +0.06(+0.85%)
Oct 15, 2019 7.120 7.120 7.040 7.070 3,511 -0.02(-0.28%)
Oct 14, 2019 7.090 7.145 7.090 7.090 4,084 -0.06(-0.87%)
Oct 11, 2019 7.250 7.300 7.152 7.152 19,300 +0.09(+1.31%)
Oct 10, 2019 7.003 7.130 6.950 7.060 56,879 +0.07(+0.97%)
Oct 09, 2019 6.990 7.095 6.982 6.992 1,796 +0.03(+0.47%)
Oct 08, 2019 7.025 7.025 6.920 6.960 3,553 -0.03(-0.43%)
Oct 07, 2019 7.040 7.160 6.990 6.990 3,857 +0.15(+2.22%)
Oct 04, 2019 6.860 7.000 6.830 6.838 7,200 -0.03(-0.44%)
Oct 03, 2019 6.850 6.940 6.850 6.868 2,070 -0.13(-1.89%)
Oct 02, 2019 6.798 7.000 6.798 7.000 2,052 +0.05(+0.72%)
Oct 01, 2019 6.970 7.070 6.920 6.950 4,611 -0.06(-0.92%)
Sep 30, 2019 7.155 7.190 7.003 7.015 2,565 -0.16(-2.16%)
Sep 27, 2019 7.040 7.170 6.930 7.170 1,900 +0.21(+3.02%)
Sep 26, 2019 6.960 7.190 6.960 6.960 5,144 -0.01(-0.14%)
Sep 25, 2019 7.110 7.110 6.923 6.970 641 -0.00(-0.04%)
Sep 24, 2019 7.000 7.070 6.970 6.973 2,717 -0.07(-0.96%)
Sep 23, 2019 7.030 7.040 6.920 7.040 2,476 +0.01(+0.14%)
Sep 20, 2019 7.090 7.100 7.030 7.030 2,600 +0.01(+0.14%)
Sep 19, 2019 7.100 7.100 7.020 7.020 2,275 -0.03(-0.43%)
Sep 18, 2019 7.320 7.320 7.050 7.050 6,100 -0.04(-0.56%)
Sep 17, 2019 7.010 7.090 7.010 7.090 4,881 +0.03(+0.42%)
Sep 16, 2019 7.065 7.090 7.060 7.060 5,395 -0.01(-0.14%)
Sep 13, 2019 7.070 7.110 7.070 7.070 1,300 -0.18(-2.48%)
Sep 12, 2019 7.043 7.260 7.043 7.250 1,651 +0.17(+2.40%)
Sep 11, 2019 7.103 7.116 7.080 7.080 4,712 +0.08(+1.22%)
Sep 10, 2019 6.883 6.995 6.870 6.995 4,287 +0.03(+0.36%)
Sep 09, 2019 7.055 7.055 6.940 6.970 2,468 +0.08(+1.16%)
Sep 06, 2019 6.890 6.900 6.890 6.890 13,100 +0.13(+1.92%)
Sep 05, 2019 6.920 6.970 6.760 6.760 1,628 +0.06(+0.90%)
Sep 04, 2019 6.680 6.710 6.620 6.700 14,225 +0.02(+0.22%)
Sep 03, 2019 6.572 6.800 6.572 6.685 2,311 -0.12(-1.84%)
Aug 30, 2019 6.760 6.830 6.760 6.810 4,100 +0.02(+0.29%)
Aug 29, 2019 6.800 6.810 6.790 6.790 5,168 +0.14(+2.11%)
Aug 28, 2019 6.500 6.650 6.500 6.650 6,490 +0.22(+3.42%)
Aug 27, 2019 6.545 6.545 6.430 6.430 24,851 +0.02(+0.31%)
Aug 26, 2019 6.412 6.412 6.410 6.410 1,828 -0.08(-1.23%)
Aug 23, 2019 6.565 6.640 6.480 6.490 16,600 -0.17(-2.55%)
Aug 22, 2019 6.660 6.700 6.630 6.660 1,233 -0.04(-0.60%)
Aug 21, 2019 6.655 6.700 6.610 6.700 4,475 +0.08(+1.21%)
Aug 20, 2019 6.680 6.710 6.620 6.620 4,532 +0.10(+1.53%)
Aug 19, 2019 6.570 6.580 6.520 6.520 6,426 -0.01(-0.15%)
Aug 16, 2019 6.530 6.565 6.510 6.530 5,300 +0.19(+2.92%)
Aug 15, 2019 6.400 6.418 6.345 6.345 6,457 -0.21(-3.13%)
Aug 14, 2019 6.353 6.550 6.353 6.550 1,102 -0.05(-0.76%)
Aug 13, 2019 6.540 6.700 6.540 6.600 7,732 +0.29(+4.60%)
Aug 12, 2019 6.388 6.388 6.310 6.310 9,064 -0.11(-1.71%)
Aug 09, 2019 6.500 6.500 6.420 6.420 7,200 -0.08(-1.19%)
Aug 08, 2019 6.495 6.560 6.450 6.497 6,627 -0.10(-1.56%)
Aug 07, 2019 6.690 6.690 6.430 6.600 3,626 +0.14(+2.17%)
Aug 06, 2019 6.560 6.630 6.440 6.460 3,449 +0.06(+0.94%)
Aug 05, 2019 6.500 6.640 6.400 6.400 1,688 -0.32(-4.76%)
Aug 02, 2019 6.673 6.720 6.673 6.720 900 -0.07(-1.09%)
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.