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

City Developments Ltd ADR (OP: CDEVY )

3.930 +0.060 (+1.55%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 14, 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 (%)
Nov 30, 2020 5.710 5.920 5.700 5.815 5,947 -0.24(-4.04%)
Nov 27, 2020 5.930 6.060 5.790 6.060 4,200 +0.26(+4.48%)
Nov 25, 2020 5.750 5.800 5.750 5.800 4,500 -0.08(-1.40%)
Nov 24, 2020 5.910 5.910 5.800 5.883 11,034 +0.11(+1.95%)
Nov 23, 2020 5.860 6.110 5.670 5.770 3,945 +0.06(+1.05%)
Nov 20, 2020 5.780 5.840 5.700 5.710 7,900 +0.18(+3.25%)
Nov 19, 2020 5.530 5.740 5.530 5.530 3,801 +0.01(+0.18%)
Nov 18, 2020 5.625 5.625 5.520 5.520 5,020 +0.00(+0.00%)
Nov 17, 2020 5.440 5.520 5.420 5.520 4,241 +0.00(+0.09%)
Nov 16, 2020 5.520 5.520 5.410 5.515 2,907 +0.22(+4.25%)
Nov 13, 2020 5.375 5.490 5.290 5.290 4,900 -0.02(-0.38%)
Nov 12, 2020 5.330 5.330 5.210 5.310 14,017 +0.05(+0.95%)
Nov 11, 2020 5.320 5.450 5.260 5.260 31,344 +0.16(+3.14%)
Nov 10, 2020 5.140 5.185 5.050 5.100 38,689 -0.03(-0.58%)
Nov 09, 2020 4.920 5.150 4.920 5.130 14,155 +0.31(+6.49%)
Nov 06, 2020 4.885 4.910 4.790 4.817 10,900 -0.05(-0.98%)
Nov 05, 2020 4.880 4.939 4.810 4.865 8,231 +0.20(+4.34%)
Nov 04, 2020 4.900 4.900 4.650 4.662 34,318 +0.00(+0.05%)
Nov 03, 2020 4.680 4.765 4.640 4.660 31,286 +0.16(+3.56%)
Nov 02, 2020 4.630 4.630 4.500 4.500 22,091 -0.14(-3.04%)
Oct 30, 2020 4.630 4.729 4.630 4.641 7,700 -0.08(-1.67%)
Oct 29, 2020 4.640 4.730 4.640 4.720 12,685 +0.09(+1.94%)
Oct 28, 2020 4.850 4.850 4.630 4.630 51,143 -0.22(-4.54%)
Oct 27, 2020 4.900 4.940 4.840 4.850 40,189 -0.15(-3.00%)
Oct 26, 2020 4.840 5.150 4.840 5.000 10,991 -0.15(-2.96%)
Oct 23, 2020 5.060 5.230 5.060 5.152 24,000 +0.03(+0.54%)
Oct 22, 2020 5.080 5.160 5.050 5.125 9,746 -0.12(-2.29%)
Oct 21, 2020 5.310 5.310 5.090 5.245 5,764 -0.37(-6.51%)
Oct 20, 2020 5.565 5.697 5.565 5.610 2,377 -0.11(-1.88%)
Oct 19, 2020 5.735 5.735 5.622 5.718 1,371 +0.08(+1.33%)
Oct 16, 2020 5.700 5.780 5.600 5.643 12,900 +0.07(+1.30%)
Oct 15, 2020 5.540 5.660 5.522 5.570 6,211 -0.17(-2.96%)
Oct 14, 2020 5.720 5.798 5.720 5.740 2,792 -0.01(-0.17%)
Oct 13, 2020 5.805 5.890 5.710 5.750 2,707 -0.11(-1.88%)
Oct 12, 2020 5.950 5.950 5.660 5.860 16,242 +0.12(+2.00%)
Oct 09, 2020 5.822 5.840 5.745 5.745 2,600 -0.01(-0.17%)
Oct 08, 2020 5.670 5.838 5.670 5.755 2,027 +0.09(+1.68%)
Oct 07, 2020 5.850 5.850 5.620 5.660 3,374 -0.10(-1.74%)
Oct 06, 2020 5.640 5.760 5.600 5.760 2,563 +0.11(+1.97%)
Oct 05, 2020 5.700 5.710 5.620 5.649 5,964 -0.00(-0.02%)
Oct 02, 2020 5.650 5.650 5.605 5.650 3,100 +0.07(+1.16%)
Oct 01, 2020 5.570 5.600 5.570 5.585 65,366 +0.03(+0.45%)
Sep 30, 2020 5.580 5.580 5.480 5.560 11,512 +0.10(+1.83%)
Sep 29, 2020 5.710 5.710 5.430 5.460 3,313 -0.04(-0.73%)
Sep 28, 2020 5.595 5.600 5.500 5.500 5,011 -0.06(-1.11%)
Sep 25, 2020 5.500 5.603 5.500 5.562 7,400 -0.03(-0.50%)
Sep 24, 2020 5.550 5.598 5.500 5.590 2,952 -0.02(-0.36%)
Sep 23, 2020 5.730 5.730 5.610 5.610 2,166 +0.05(+0.85%)
Sep 22, 2020 5.562 5.562 5.562 5.562 202 -0.12(-2.07%)
Sep 21, 2020 5.680 5.820 5.630 5.680 5,842 -0.22(-3.67%)
Sep 18, 2020 5.935 5.935 5.896 5.896 1,000 +0.04(+0.62%)
Sep 17, 2020 5.910 5.990 5.832 5.860 2,720 +0.04(+0.69%)
Sep 16, 2020 5.750 6.020 5.750 5.820 4,438 +0.00(+0.09%)
Sep 15, 2020 5.880 5.880 5.760 5.815 13,707 +0.08(+1.48%)
Sep 14, 2020 5.845 5.930 5.730 5.730 7,731 -0.02(-0.39%)
Sep 11, 2020 5.845 5.845 5.713 5.753 1,200 +0.05(+0.92%)
Sep 10, 2020 5.865 5.865 5.700 5.700 1,323 -0.05(-0.92%)
Sep 09, 2020 5.700 5.764 5.700 5.753 4,464 -0.07(-1.15%)
Sep 08, 2020 5.820 5.820 5.820 5.820 676 -0.17(-2.84%)
Sep 04, 2020 5.750 6.000 5.750 5.990 3,200 +0.22(+3.81%)
Sep 03, 2020 5.800 5.922 5.760 5.770 5,984 -0.06(-1.03%)
Sep 02, 2020 5.810 6.110 5.810 5.830 7,371 -0.16(-2.67%)
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.