Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.452 5.480 5.440 5.480 1,488 +0.00(+0.00%)
Oct 28, 2021 5.428 5.480 5.380 5.480 2,358 -0.11(-1.97%)
Oct 27, 2021 5.505 5.590 5.468 5.590 2,233 -0.07(-1.24%)
Oct 26, 2021 5.660 5.660 5.660 5.660 429 +0.15(+2.63%)
Oct 22, 2021 5.515 5.515 5.515 413 +0.03(+0.55%)
Oct 21, 2021 5.420 5.485 5.420 5.485 854 -0.04(-0.81%)
Oct 20, 2021 5.530 5.530 5.530 5.530 20,463 +0.02(+0.36%)
Oct 19, 2021 5.500 5.570 5.430 5.510 11,442 -0.07(-1.25%)
Oct 18, 2021 5.570 5.580 5.505 5.580 37,188 +0.13(+2.39%)
Oct 15, 2021 5.520 5.520 5.450 5.450 1,326 -0.11(-1.98%)
Oct 14, 2021 5.490 5.560 5.463 5.560 1,837 +0.11(+2.11%)
Oct 13, 2021 5.412 5.540 5.412 5.445 764 +0.00(+0.09%)
Oct 12, 2021 5.390 5.440 5.390 5.440 10,094 +0.01(+0.18%)
Oct 11, 2021 5.355 5.430 5.329 5.430 1,880 +0.13(+2.45%)
Oct 08, 2021 5.230 5.300 5.220 5.300 752 +0.02(+0.38%)
Oct 07, 2021 5.130 5.280 5.130 5.280 3,582 +0.24(+4.76%)
Oct 06, 2021 4.920 5.210 4.920 5.040 3,976 +0.04(+0.80%)
Oct 05, 2021 5.040 5.110 4.980 5.000 4,983 -0.08(-1.57%)
Oct 04, 2021 5.090 5.100 5.010 5.080 3,819 +0.08(+1.60%)
Oct 01, 2021 5.101 5.101 4.920 5.000 52,924 -0.14(-2.72%)
Sep 30, 2021 5.040 5.140 5.010 5.140 3,333 +0.06(+1.18%)
Sep 29, 2021 4.990 5.170 4.990 5.080 11,229 -0.05(-0.97%)
Sep 28, 2021 5.100 5.130 5.090 5.130 3,773 -0.03(-0.58%)
Sep 27, 2021 5.215 5.225 5.160 5.160 1,714 +0.00(+0.00%)
Sep 24, 2021 5.280 5.280 5.160 5.160 3,045 -0.10(-1.90%)
Sep 23, 2021 5.290 5.360 5.260 5.260 10,642 -0.02(-0.28%)
Sep 22, 2021 5.260 5.330 5.232 5.275 4,413 -0.03(-0.57%)
Sep 21, 2021 5.310 5.380 5.240 5.305 2,198 -0.04(-0.66%)
Sep 20, 2021 5.332 5.340 5.223 5.340 2,122 -0.03(-0.47%)
Sep 17, 2021 5.270 5.365 5.270 5.365 1,629 -0.01(-0.28%)
Sep 16, 2021 5.360 5.430 5.360 5.380 2,189 +0.08(+1.51%)
Sep 15, 2021 5.250 5.340 5.230 5.300 45,881 +0.04(+0.66%)
Sep 14, 2021 5.310 5.380 5.265 5.265 1,532 -0.04(-0.85%)
Sep 13, 2021 5.215 5.310 5.215 5.310 3,784 +0.36(+7.23%)
Sep 10, 2021 4.900 4.952 4.900 4.952 1,774 +0.08(+1.68%)
Sep 09, 2021 4.935 4.940 4.860 4.870 12,695 -0.16(-3.18%)
Sep 08, 2021 4.960 5.030 4.880 5.030 7,018 +0.02(+0.40%)
Sep 07, 2021 5.010 5.060 5.010 5.010 1,497 -0.10(-1.96%)
Sep 03, 2021 5.120 5.180 5.109 5.110 3,039 +0.03(+0.59%)
Sep 02, 2021 5.190 5.190 5.080 5.080 17,699 -0.25(-4.69%)
Sep 01, 2021 5.350 5.350 5.220 5.330 2,159 +0.28(+5.54%)
Aug 31, 2021 5.121 5.160 5.050 5.050 2,051 -0.15(-2.88%)
Aug 30, 2021 5.185 5.250 5.130 5.200 3,947 +0.08(+1.56%)
Aug 27, 2021 5.030 5.160 5.030 5.120 5,109 +0.01(+0.20%)
Aug 26, 2021 5.070 5.110 5.070 5.110 1,166 -0.01(-0.23%)
Aug 25, 2021 5.159 5.170 5.100 5.122 2,295 -0.01(-0.16%)
Aug 24, 2021 5.110 5.200 5.110 5.130 17,129 +0.08(+1.58%)
Aug 23, 2021 5.090 5.100 5.050 5.050 1,741 +0.00(+0.00%)
Aug 20, 2021 5.155 5.160 5.050 5.050 2,572 -0.05(-0.98%)
Aug 19, 2021 4.990 5.220 4.990 5.100 7,105 -0.14(-2.63%)
Aug 18, 2021 5.205 5.240 5.110 5.238 6,559 +0.14(+2.66%)
Aug 17, 2021 5.175 5.220 5.100 5.103 5,648 -0.12(-2.25%)
Aug 16, 2021 5.190 5.289 5.150 5.220 11,130 +0.27(+5.45%)
Aug 13, 2021 5.040 5.149 4.950 4.950 8,043 -0.07(-1.39%)
Aug 12, 2021 4.980 5.110 4.870 5.020 26,836 +0.14(+2.87%)
Aug 11, 2021 4.907 5.080 4.880 4.880 61,674 -0.10(-2.01%)
Aug 10, 2021 5.040 5.040 4.980 4.980 3,092 +0.06(+1.22%)
Aug 09, 2021 4.985 5.140 4.840 4.920 4,767 -0.08(-1.60%)
Aug 06, 2021 4.890 5.108 4.890 5.000 5,203 +0.07(+1.42%)
Aug 05, 2021 5.010 5.010 4.930 4.930 1,208 -0.06(-1.10%)
Aug 04, 2021 5.060 5.139 4.970 4.985 18,732 -0.03(-0.70%)
Aug 03, 2021 5.000 5.020 4.900 5.020 13,943 +0.10(+2.03%)
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.