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

City Developments Ltd ADR (OP: CDEVY )

3.910 +0.040 (+1.03%)
Streaming Delayed Price Updated: 1:09 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, 2023 4.689 4.689 4.510 4.530 23,522 -0.01(-0.22%)
Oct 30, 2023 4.490 4.540 4.450 4.540 8,307 +0.10(+2.25%)
Oct 27, 2023 4.545 4.707 4.440 4.440 9,180 +0.07(+1.56%)
Oct 26, 2023 4.637 4.637 4.340 4.372 10,415 -0.01(-0.18%)
Oct 25, 2023 4.504 4.519 4.380 4.380 9,053 -0.23(-4.99%)
Oct 24, 2023 4.635 4.767 4.500 4.610 23,420 -0.01(-0.22%)
Oct 23, 2023 4.580 4.620 4.550 4.620 11,572 +0.13(+2.90%)
Oct 20, 2023 4.535 4.535 4.490 4.490 18,562 -0.14(-3.02%)
Oct 19, 2023 4.640 4.640 4.530 4.630 14,229 -0.06(-1.28%)
Oct 18, 2023 4.810 4.888 4.690 4.690 2,947 -0.12(-2.49%)
Oct 17, 2023 4.935 4.935 4.810 4.810 2,387 -0.06(-1.23%)
Oct 16, 2023 4.805 4.870 4.790 4.870 23,536 +0.09(+1.88%)
Oct 13, 2023 4.800 4.800 4.780 4.780 1,637 -0.13(-2.65%)
Oct 12, 2023 4.969 4.990 4.802 4.910 8,894 +0.06(+1.24%)
Oct 11, 2023 4.847 4.950 4.780 4.850 9,279 -0.08(-1.62%)
Oct 10, 2023 4.826 4.954 4.733 4.930 5,227 +0.22(+4.67%)
Oct 09, 2023 4.957 4.957 4.710 4.710 7,473 -0.12(-2.48%)
Oct 06, 2023 4.760 4.830 4.620 4.830 5,957 +0.15(+3.21%)
Oct 05, 2023 4.927 4.927 4.620 4.680 7,471 +0.06(+1.30%)
Oct 04, 2023 4.620 4.670 4.620 4.620 9,835 -0.10(-2.12%)
Oct 03, 2023 4.820 4.820 4.710 4.720 11,776 -0.09(-1.87%)
Oct 02, 2023 4.766 4.920 4.670 4.810 5,287 -0.05(-1.01%)
Sep 29, 2023 4.690 4.920 4.690 4.859 9,997 +0.14(+2.95%)
Sep 28, 2023 4.790 4.790 4.670 4.720 11,773 +0.00(+0.00%)
Sep 27, 2023 4.760 4.770 4.720 4.720 8,682 +0.00(+0.00%)
Sep 26, 2023 4.775 4.790 4.682 4.720 9,716 -0.12(-2.48%)
Sep 25, 2023 4.777 4.860 4.840 4.840 3,094 -0.01(-0.21%)
Sep 22, 2023 4.865 4.865 4.760 4.850 6,134 +0.02(+0.41%)
Sep 21, 2023 4.904 4.904 4.750 4.830 18,968 -0.01(-0.21%)
Sep 20, 2023 4.771 4.930 4.771 4.840 7,488 -0.04(-0.82%)
Sep 19, 2023 5.050 5.050 4.775 4.880 6,444 -0.05(-1.01%)
Sep 18, 2023 4.875 5.040 4.855 4.930 5,687 -0.01(-0.20%)
Sep 15, 2023 4.892 5.000 4.840 4.940 21,628 +0.05(+1.02%)
Sep 14, 2023 4.741 5.050 4.741 4.890 11,806 +0.18(+3.82%)
Sep 13, 2023 4.830 4.870 4.710 4.710 5,039 -0.09(-1.87%)
Sep 12, 2023 4.898 4.898 4.800 4.800 2,558 -0.06(-1.13%)
Sep 11, 2023 4.790 4.855 4.790 4.855 9,990 -0.00(-0.10%)
Sep 08, 2023 4.690 4.965 4.690 4.860 38,138 +0.04(+0.83%)
Sep 07, 2023 4.820 4.910 4.810 4.820 16,524 +0.07(+1.47%)
Sep 06, 2023 5.100 5.100 4.750 4.750 6,736 -0.04(-0.84%)
Sep 05, 2023 5.071 5.093 4.790 4.790 5,642 -0.04(-0.83%)
Sep 01, 2023 4.770 4.880 4.770 4.830 1,457 -0.12(-2.33%)
Aug 31, 2023 5.166 5.166 4.928 4.945 8,100 -0.04(-0.70%)
Aug 30, 2023 4.910 4.980 4.910 4.980 4,155 +0.04(+0.71%)
Aug 29, 2023 4.955 5.130 4.945 4.945 17,415 +0.20(+4.11%)
Aug 28, 2023 4.930 5.096 4.750 4.750 5,496 -0.16(-3.26%)
Aug 25, 2023 4.720 4.910 4.720 4.910 3,251 +0.03(+0.61%)
Aug 24, 2023 5.120 5.120 4.770 4.880 12,917 +0.03(+0.62%)
Aug 23, 2023 5.080 5.080 4.850 4.850 8,037 +0.08(+1.68%)
Aug 22, 2023 4.936 4.936 4.700 4.770 10,506 -0.07(-1.34%)
Aug 21, 2023 4.841 4.990 4.780 4.835 20,694 +0.12(+2.44%)
Aug 18, 2023 4.880 4.880 4.720 4.720 3,121 -0.17(-3.48%)
Aug 17, 2023 5.000 5.000 4.890 4.890 4,636 -0.12(-2.40%)
Aug 16, 2023 4.990 5.108 4.870 5.010 7,404 -0.13(-2.53%)
Aug 15, 2023 5.073 5.190 4.830 5.140 1,647 +0.01(+0.19%)
Aug 14, 2023 5.120 5.200 4.952 5.130 36,194 +0.11(+2.19%)
Aug 11, 2023 5.070 5.140 5.020 5.020 4,159 -0.28(-5.28%)
Aug 10, 2023 5.185 5.300 5.146 5.300 1,171 +0.00(+0.00%)
Aug 09, 2023 5.130 5.300 5.130 5.300 1,806 -0.01(-0.19%)
Aug 08, 2023 5.265 5.450 5.160 5.310 5,913 -0.02(-0.42%)
Aug 07, 2023 5.570 5.570 5.332 5.332 24,836 -0.14(-2.51%)
Aug 04, 2023 5.640 5.640 5.470 5.470 1,939 -0.04(-0.65%)
Aug 03, 2023 5.495 5.667 5.410 5.506 1,939 -0.14(-2.55%)
Aug 02, 2023 5.495 5.650 5.472 5.650 3,404 +0.11(+1.99%)
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.