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 (%)
Nov 30, 2007 9.700 10.05 10.05 10.05 1,946 +0.35(+3.61%)
Nov 29, 2007 10.09 9.800 9.700 9.700 20,145 -0.39(-3.87%)
Nov 28, 2007 10.09 10.10 9.650 10.09 16,500 +0.33(+3.38%)
Nov 27, 2007 9.760 10.05 9.700 9.760 22,058 -0.09(-0.91%)
Nov 26, 2007 9.850 9.860 9.850 9.850 1,000 +0.21(+2.18%)
Nov 23, 2007 9.640 9.640 9.640 9.640 0 +0.00(+0.00%)
Nov 21, 2007 9.350 9.850 9.600 9.640 5,121 +0.00(+0.00%)
Nov 20, 2007 9.640 9.850 9.600 9.640 5,121 -0.15(-1.53%)
Nov 19, 2007 9.790 9.790 9.790 9.790 0 +0.00(+0.00%)
Nov 16, 2007 9.790 9.850 9.700 9.790 1,710 +0.04(+0.41%)
Nov 15, 2007 9.750 9.750 9.520 9.750 4,046 -0.01(-0.10%)
Nov 14, 2007 10.00 9.950 9.750 9.760 7,858 -0.24(-2.40%)
Nov 13, 2007 9.800 10.00 9.700 10.00 21,732 +0.20(+2.04%)
Nov 12, 2007 9.800 9.850 9.750 9.800 5,850 -0.10(-1.01%)
Nov 09, 2007 9.900 9.900 9.750 9.900 2,429 +0.00(+0.00%)
Nov 08, 2007 9.900 10.10 9.900 9.900 12,274 -0.02(-0.20%)
Nov 07, 2007 9.920 10.25 9.920 9.920 3,551 -0.63(-5.97%)
Nov 06, 2007 10.55 10.55 10.41 10.55 4,103 +0.35(+3.43%)
Nov 05, 2007 10.60 10.20 10.20 10.20 250 -0.40(-3.77%)
Nov 02, 2007 10.60 10.60 10.60 10.60 1,501 +0.10(+0.95%)
Nov 01, 2007 10.50 10.65 10.50 10.50 2,500 -0.65(-5.83%)
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%)
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.