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, 2015 5.440 5.440 5.440 0 -0.06(-1.18%)
Dec 30, 2015 5.433 5.530 5.433 5.505 55,520 -0.05(-0.99%)
Dec 29, 2015 5.400 5.570 5.400 5.560 102,067 +0.05(+0.91%)
Dec 28, 2015 5.430 5.530 5.410 5.510 185,677 -0.02(-0.36%)
Dec 24, 2015 5.530 5.530 5.530 0 +0.02(+0.36%)
Dec 23, 2015 5.400 5.530 5.400 5.510 59,792 -0.04(-0.72%)
Dec 22, 2015 5.400 5.550 5.400 5.550 151,940 +0.08(+1.46%)
Dec 21, 2015 5.327 5.480 5.310 5.470 136,660 +0.08(+1.39%)
Dec 18, 2015 5.340 5.420 5.292 5.395 140,338 +0.02(+0.47%)
Dec 17, 2015 5.400 5.400 5.300 5.370 114,049 -0.18(-3.24%)
Dec 16, 2015 5.350 5.550 5.350 5.550 109,268 +0.43(+8.50%)
Dec 15, 2015 5.070 5.190 5.070 5.115 327,685 +0.12(+2.51%)
Dec 14, 2015 4.950 5.020 4.950 4.990 100,227 +0.06(+1.11%)
Dec 11, 2015 4.909 4.955 4.900 4.935 57,279 -0.08(-1.56%)
Dec 10, 2015 5.000 5.162 5.000 5.013 81,516 +0.02(+0.36%)
Dec 09, 2015 5.010 5.060 4.990 4.995 40,179 +0.00(+0.10%)
Dec 08, 2015 5.010 5.090 4.960 4.990 109,234 -0.15(-2.92%)
Dec 07, 2015 5.042 5.150 5.030 5.140 41,051 +0.04(+0.78%)
Dec 04, 2015 5.030 5.150 5.030 5.100 55,105 +0.04(+0.79%)
Dec 03, 2015 5.090 5.159 5.050 5.060 52,665 +0.03(+0.60%)
Dec 02, 2015 5.025 5.088 5.010 5.030 31,214 -0.19(-3.73%)
Dec 01, 2015 5.088 5.225 5.070 5.225 78,930 +0.04(+0.86%)
Nov 30, 2015 5.114 5.240 5.114 5.181 33,987 +0.02(+0.30%)
Nov 27, 2015 5.110 5.230 5.100 5.165 41,187 -0.04(-0.86%)
Nov 25, 2015 5.210 5.210 5.210 0 -0.03(-0.57%)
Nov 24, 2015 5.230 5.250 5.220 5.240 121,953 +0.01(+0.19%)
Nov 23, 2015 5.290 5.230 5.230 252,689 -0.03(-0.57%)
Nov 20, 2015 5.260 5.380 5.260 5.260 30,582 +0.01(+0.19%)
Nov 19, 2015 5.290 5.330 5.250 5.250 30,711 -0.00(-0.10%)
Nov 18, 2015 5.270 5.310 5.230 5.255 41,880 +0.00(+0.10%)
Nov 17, 2015 5.247 5.400 5.240 5.250 121,044 -0.13(-2.51%)
Nov 16, 2015 5.350 5.422 5.350 5.385 14,368 +0.08(+1.60%)
Nov 13, 2015 5.300 5.390 5.250 5.300 15,260 -0.07(-1.21%)
Nov 12, 2015 5.401 5.430 5.340 5.365 24,942 -0.17(-3.16%)
Nov 11, 2015 5.633 5.640 5.500 5.540 17,667 +0.01(+0.27%)
Nov 10, 2015 5.424 5.550 5.410 5.525 41,597 -0.01(-0.27%)
Nov 09, 2015 5.550 5.590 5.452 5.540 21,240 -0.12(-2.03%)
Nov 06, 2015 5.619 5.700 5.610 5.655 12,502 -0.17(-2.84%)
Nov 05, 2015 5.694 5.820 5.680 5.820 9,727 +0.11(+1.93%)
Nov 04, 2015 5.750 5.790 5.670 5.710 10,194 -0.02(-0.35%)
Nov 03, 2015 5.570 5.730 5.570 5.730 25,898 +0.00(+0.00%)
Nov 02, 2015 5.560 5.750 5.560 5.730 25,472 +0.10(+1.78%)
Oct 30, 2015 5.650 5.690 5.580 5.630 28,836 -0.14(-2.43%)
Oct 29, 2015 5.740 5.770 5.700 5.770 9,476 -0.05(-0.86%)
Oct 28, 2015 5.810 5.910 5.770 5.820 9,141 -0.09(-1.52%)
Oct 27, 2015 6.021 6.021 5.840 5.910 26,745 -0.05(-0.84%)
Oct 26, 2015 6.000 6.140 5.960 5.960 14,202 -0.15(-2.45%)
Oct 23, 2015 6.040 6.110 5.980 6.110 31,996 +0.15(+2.52%)
Oct 22, 2015 5.948 5.960 5.940 5.960 16,203 +0.12(+1.97%)
Oct 21, 2015 5.950 5.950 5.760 5.845 7,226 -0.05(-0.85%)
Oct 20, 2015 5.824 5.950 5.824 5.895 24,113 -0.04(-0.67%)
Oct 19, 2015 6.060 6.060 5.860 5.935 39,670 -0.05(-0.75%)
Oct 16, 2015 5.931 6.020 5.859 5.980 86,516 +0.07(+1.24%)
Oct 15, 2015 5.750 5.970 5.750 5.907 10,434 +0.09(+1.49%)
Oct 14, 2015 5.800 5.860 5.780 5.820 25,680 +0.19(+3.37%)
Oct 13, 2015 5.750 5.810 5.630 5.630 47,955 -0.15(-2.60%)
Oct 12, 2015 5.875 5.970 5.780 5.780 5,990 +0.02(+0.36%)
Oct 09, 2015 5.740 5.911 5.740 5.759 3,001 +0.15(+2.66%)
Oct 08, 2015 5.580 5.730 5.580 5.610 13,930 -0.08(-1.41%)
Oct 07, 2015 5.700 5.710 5.660 5.690 41,650 +0.14(+2.43%)
Oct 06, 2015 5.600 5.620 5.520 5.555 102,945 +0.06(+1.18%)
Oct 05, 2015 5.494 5.500 5.480 5.490 17,807 +0.15(+2.81%)
Oct 02, 2015 5.345 5.410 5.280 5.340 16,735 -0.04(-0.74%)
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.