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

City Developments Ltd ADR (OP: CDEVY )

3.850 -0.020 (-0.52%)
Streaming Delayed Price Updated: 3:46 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 (%)
Nov 30, 2021 5.080 5.138 5.080 5.138 4,135 +0.06(+1.13%)
Nov 29, 2021 5.150 5.220 5.037 5.080 8,267 +0.08(+1.60%)
Nov 26, 2021 5.088 5.230 5.000 5.000 6,385 -0.25(-4.76%)
Nov 24, 2021 5.205 5.290 5.165 5.250 3,682 +0.08(+1.45%)
Nov 23, 2021 5.090 5.242 5.090 5.175 2,692 -0.04(-0.67%)
Nov 22, 2021 5.265 5.350 5.180 5.210 11,144 -0.14(-2.65%)
Nov 19, 2021 5.280 5.352 5.240 5.352 919 -0.06(-1.07%)
Nov 18, 2021 5.406 5.410 5.350 5.410 3,823 +0.08(+1.50%)
Nov 17, 2021 5.550 5.550 5.320 5.330 7,081 -0.07(-1.30%)
Nov 16, 2021 5.390 5.410 5.320 5.400 2,835 +0.04(+0.75%)
Nov 15, 2021 5.340 5.400 5.320 5.360 3,792 -0.04(-0.74%)
Nov 12, 2021 5.351 5.400 5.280 5.400 685 -0.02(-0.37%)
Nov 11, 2021 5.290 5.430 5.290 5.420 2,189 +0.10(+1.88%)
Nov 10, 2021 5.460 5.320 5.320 3,854 -0.04(-0.79%)
Nov 09, 2021 5.400 5.420 5.362 5.362 3,895 -0.07(-1.24%)
Nov 08, 2021 5.650 5.650 5.430 5.430 5,727 -0.01(-0.18%)
Nov 05, 2021 5.355 5.440 5.355 5.440 3,980 +0.05(+0.93%)
Nov 04, 2021 5.370 5.473 5.340 5.390 7,906 -0.02(-0.37%)
Nov 03, 2021 5.378 5.440 5.370 5.410 6,659 +0.03(+0.56%)
Nov 02, 2021 5.310 5.400 5.310 5.380 18,394 -0.09(-1.66%)
Nov 01, 2021 5.440 5.520 5.440 5.471 910 -0.01(-0.16%)
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%)
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.