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

City Developments Ltd ADR (OP: CDEVY )

3.870 -0.060 (-1.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Dec 31, 2008 4.350 4.450 4.350 4.450 9,679 +0.14(+3.25%)
Dec 30, 2008 4.300 4.310 4.300 4.310 7,620 +0.06(+1.41%)
Dec 29, 2008 4.250 4.250 4.250 4.250 332 +0.00(+0.00%)
Dec 26, 2008 4.250 4.250 4.250 4.250 950 +0.00(+0.00%)
Dec 23, 2008 4.250 4.250 4.250 4.250 481 -0.15(-3.41%)
Dec 22, 2008 4.250 4.400 4.400 4.400 0 -0.25(-5.38%)
Dec 19, 2008 4.700 4.700 4.650 4.650 7,579 +0.30(+6.90%)
Dec 18, 2008 4.500 4.500 4.350 4.350 2,211 +0.00(+0.00%)
Dec 17, 2008 4.350 4.350 4.350 4.350 2,220 +0.25(+6.10%)
Dec 16, 2008 4.100 4.100 4.100 4.100 200 +0.15(+3.80%)
Dec 15, 2008 3.950 3.950 3.950 3.950 3,894 +0.00(+0.00%)
Dec 12, 2008 3.950 3.950 3.950 3.950 100 +0.05(+1.28%)
Dec 11, 2008 3.850 3.900 3.850 3.900 4,218 +0.15(+4.00%)
Dec 10, 2008 3.750 3.750 3.750 217 +0.00(+0.00%)
Dec 09, 2008 3.800 3.800 3.750 3.750 5,286 +0.09(+2.46%)
Dec 08, 2008 3.660 3.660 3.660 3.660 1,100 +0.36(+10.91%)
Dec 05, 2008 3.300 3.300 3.300 3.300 7,535 -0.10(-2.94%)
Dec 04, 2008 3.340 3.400 3.340 3.400 4,583 +0.15(+4.62%)
Dec 03, 2008 3.200 3.250 3.200 3.250 7,381 -0.20(-5.80%)
Dec 02, 2008 3.380 3.450 3.360 3.450 1,765 +0.20(+6.15%)
Dec 01, 2008 3.280 3.300 3.250 3.250 6,834 -0.50(-13.33%)
Nov 28, 2008 3.700 3.750 3.700 3.750 10,553 +0.25(+7.14%)
Nov 26, 2008 3.520 3.600 3.500 3.500 22,804 +0.04(+1.16%)
Nov 25, 2008 3.350 3.460 3.350 3.460 1,852 -0.19(-5.21%)
Nov 24, 2008 3.560 3.650 3.560 3.650 9,016 +0.20(+5.80%)
Nov 21, 2008 3.550 3.550 3.450 3.450 22,918 +0.00(+0.00%)
Nov 20, 2008 3.300 3.450 3.300 3.450 1,669 +0.00(+0.00%)
Nov 19, 2008 3.450 3.500 3.450 3.450 11,527 -0.20(-5.48%)
Nov 18, 2008 3.650 3.650 3.650 3.650 1,050 -0.25(-6.41%)
Nov 17, 2008 3.900 3.900 3.900 3.900 886 -0.05(-1.27%)
Nov 14, 2008 3.850 3.950 3.800 3.950 35,930 +0.10(+2.60%)
Nov 13, 2008 3.900 3.900 3.850 3.850 5,796 -0.10(-2.53%)
Nov 12, 2008 3.950 3.950 3.950 0 +0.00(+0.00%)
Nov 11, 2008 4.000 4.200 3.950 3.950 2,679 -0.30(-7.06%)
Nov 10, 2008 4.250 4.250 4.250 4.250 840 +0.35(+8.97%)
Nov 07, 2008 3.900 3.900 3.900 0 +0.00(+0.00%)
Nov 06, 2008 3.900 3.900 3.900 3.900 1,602 -0.25(-6.02%)
Nov 05, 2008 4.150 4.150 4.150 4.150 500 +0.00(+0.00%)
Nov 04, 2008 4.150 4.300 4.150 4.150 19,923 -0.02(-0.48%)
Nov 03, 2008 4.170 4.170 4.170 0 +0.00(+0.00%)
Oct 31, 2008 4.100 4.170 4.100 4.170 19,709 -0.18(-4.14%)
Oct 30, 2008 4.350 4.350 4.350 4.350 1,216 +0.45(+11.54%)
Oct 29, 2008 3.900 3.900 3.900 3.900 182 -0.15(-3.70%)
Oct 28, 2008 3.900 4.200 3.900 4.050 8,524 +0.05(+1.25%)
Oct 27, 2008 3.800 4.000 3.800 4.000 910 +0.00(+0.00%)
Oct 24, 2008 4.000 4.300 3.500 4.000 17,268 -0.55(-12.09%)
Oct 23, 2008 4.550 4.850 4.200 4.550 48,177 +0.15(+3.41%)
Oct 22, 2008 4.400 4.400 4.150 4.400 2,952 -0.40(-8.33%)
Oct 21, 2008 4.800 4.900 4.550 4.800 10,530 -0.30(-5.88%)
Oct 20, 2008 5.100 5.100 4.800 5.100 1,214 +0.55(+12.09%)
Oct 17, 2008 4.550 4.750 4.550 4.550 30,964 -0.45(-9.00%)
Oct 16, 2008 5.000 5.000 4.600 5.000 13,636 -0.20(-3.85%)
Oct 15, 2008 5.200 5.250 4.800 5.200 2,897 +0.10(+1.96%)
Oct 14, 2008 4.800 5.200 5.100 5.100 1,520 +0.30(+6.25%)
Oct 13, 2008 4.800 5.000 4.750 4.800 1,919 +0.89(+22.76%)
Oct 10, 2008 3.910 4.000 3.900 3.910 1,113 -0.59(-13.11%)
Oct 09, 2008 4.500 5.150 4.500 4.500 10,977 -0.10(-2.17%)
Oct 08, 2008 4.600 4.850 4.600 4.600 10,103 -0.35(-7.07%)
Oct 07, 2008 4.760 5.250 4.900 4.950 31,145 +0.19(+3.99%)
Oct 06, 2008 4.760 5.200 4.760 4.760 5,246 -0.60(-11.19%)
Oct 03, 2008 5.360 5.690 5.360 5.360 1,775 -0.48(-8.22%)
Oct 02, 2008 5.840 5.900 5.550 5.840 16,206 -0.51(-8.03%)
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.