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, 2014 7.780 7.780 7.780 0 -0.04(-0.51%)
Dec 30, 2014 7.820 7.830 7.766 7.820 5,964 +0.15(+1.89%)
Dec 29, 2014 7.640 7.690 7.640 7.675 6,135 -0.02(-0.26%)
Dec 26, 2014 7.690 7.780 7.610 7.695 12,711 -0.03(-0.39%)
Dec 24, 2014 7.725 7.725 7.725 0 +0.07(+0.98%)
Dec 23, 2014 7.640 7.650 7.580 7.650 32,224 -0.05(-0.65%)
Dec 22, 2014 7.630 7.720 7.630 7.700 16,193 +0.08(+1.12%)
Dec 19, 2014 7.550 7.740 7.550 7.615 15,084 +0.06(+0.73%)
Dec 18, 2014 7.460 7.560 7.460 7.560 35,514 +0.03(+0.40%)
Dec 17, 2014 7.600 7.610 7.470 7.530 30,606 -0.08(-0.99%)
Dec 16, 2014 7.700 7.370 7.605 25,654 +0.15(+1.94%)
Dec 15, 2014 7.660 7.660 7.450 7.460 234,336 -0.18(-2.42%)
Dec 12, 2014 7.660 7.730 7.590 7.645 9,378 +0.03(+0.39%)
Dec 11, 2014 7.630 7.660 7.510 7.615 37,530 +0.10(+1.26%)
Dec 10, 2014 7.519 7.590 7.500 7.520 14,990 -0.05(-0.66%)
Dec 09, 2014 7.470 7.614 7.470 7.570 34,742 +0.11(+1.47%)
Dec 08, 2014 7.400 7.490 7.400 7.460 13,692 +0.02(+0.27%)
Dec 05, 2014 7.390 7.530 7.380 7.440 97,968 -0.09(-1.20%)
Dec 04, 2014 7.450 7.545 7.450 7.530 48,935 -0.01(-0.13%)
Dec 03, 2014 7.560 7.560 7.470 7.540 12,155 +0.06(+0.80%)
Dec 02, 2014 7.520 7.530 7.460 7.480 32,521 -0.17(-2.22%)
Dec 01, 2014 7.626 7.650 7.590 7.650 20,872 -0.01(-0.20%)
Nov 28, 2014 7.720 7.720 7.630 7.665 4,487 +0.04(+0.59%)
Nov 26, 2014 7.620 7.620 7.620 0 -0.01(-0.13%)
Nov 25, 2014 7.490 7.630 7.490 7.630 20,749 +0.12(+1.67%)
Nov 24, 2014 7.492 7.510 7.490 7.505 82,905 -0.08(-0.99%)
Nov 21, 2014 7.650 7.650 7.580 7.580 16,809 +0.10(+1.28%)
Nov 20, 2014 7.480 7.525 7.480 7.484 37,392 -0.01(-0.08%)
Nov 19, 2014 7.470 7.510 7.470 7.490 108,458 +0.01(+0.09%)
Nov 18, 2014 7.450 7.500 7.450 7.483 228,362 +0.17(+2.30%)
Nov 17, 2014 7.290 7.330 7.290 7.315 7,944 +0.07(+0.90%)
Nov 14, 2014 7.230 7.330 7.230 7.250 4,752 -0.04(-0.55%)
Nov 13, 2014 7.300 7.300 7.290 7.290 3,806 +0.11(+1.53%)
Nov 12, 2014 7.200 7.250 7.180 7.180 8,818 -0.01(-0.14%)
Nov 11, 2014 7.190 7.220 7.190 7.190 12,061 -0.08(-1.05%)
Nov 10, 2014 7.250 7.338 7.250 7.266 3,205 +0.02(+0.22%)
Nov 07, 2014 7.199 7.272 7.199 7.250 4,740 +0.05(+0.69%)
Nov 06, 2014 7.208 7.208 7.200 7.200 1,204 -0.03(-0.41%)
Nov 05, 2014 7.200 7.281 7.200 7.230 3,019 -0.08(-1.09%)
Nov 04, 2014 7.310 7.344 7.280 7.310 11,828 +0.03(+0.41%)
Nov 03, 2014 7.260 7.390 7.260 7.280 3,578 -0.11(-1.49%)
Oct 31, 2014 7.309 7.390 7.300 7.390 1,793 +0.01(+0.14%)
Oct 30, 2014 7.259 7.381 7.240 7.380 5,089 -0.17(-2.25%)
Oct 29, 2014 7.420 7.590 7.380 7.550 7,683 +0.12(+1.62%)
Oct 28, 2014 7.450 7.532 7.410 7.430 3,615 -0.18(-2.37%)
Oct 27, 2014 7.580 7.660 7.590 7.610 10,754 +0.02(+0.26%)
Oct 24, 2014 7.540 7.607 7.470 7.590 14,371 +0.11(+1.47%)
Oct 23, 2014 7.460 7.550 7.460 7.480 377,421 +0.08(+1.08%)
Oct 22, 2014 7.410 7.490 7.390 7.400 2,006 -0.09(-1.18%)
Oct 21, 2014 7.397 7.530 7.350 7.488 7,139 +0.07(+0.92%)
Oct 20, 2014 7.250 7.450 7.250 7.420 23,563 +0.07(+0.95%)
Oct 17, 2014 7.480 7.490 7.230 7.350 5,859 +0.09(+1.24%)
Oct 16, 2014 7.310 7.260 14,901 -0.07(-0.89%)
Oct 15, 2014 7.215 7.370 7.150 7.325 6,903 +0.04(+0.48%)
Oct 14, 2014 7.150 7.290 7.150 7.290 8,924 +0.13(+1.82%)
Oct 13, 2014 7.170 7.200 7.140 7.160 32,597 -0.12(-1.65%)
Oct 10, 2014 7.280 7.375 7.230 7.280 9,371 -0.02(-0.34%)
Oct 09, 2014 7.280 7.330 7.280 7.305 11,981 -0.07(-0.88%)
Oct 08, 2014 7.330 7.420 7.250 7.370 21,209 -0.00(-0.07%)
Oct 07, 2014 7.380 7.470 7.340 7.375 11,485 -0.04(-0.61%)
Oct 06, 2014 7.415 7.460 7.370 7.420 23,437 +0.00(+0.07%)
Oct 03, 2014 7.400 7.490 7.370 7.415 11,437 -0.04(-0.60%)
Oct 02, 2014 7.520 7.553 7.360 7.460 18,371 +0.03(+0.40%)
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.