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 30, 2016 5.650 5.650 5.650 0 +0.01(+0.09%)
Dec 29, 2016 5.690 5.690 5.600 5.645 20,675 +0.07(+1.35%)
Dec 28, 2016 5.700 5.700 5.530 5.570 57,899 -0.03(-0.54%)
Dec 27, 2016 5.567 5.620 5.550 5.600 7,769 +0.03(+0.63%)
Dec 23, 2016 5.565 5.565 5.565 0 -0.03(-0.62%)
Dec 22, 2016 5.610 5.610 5.550 5.600 11,202 -0.07(-1.15%)
Dec 21, 2016 5.610 5.750 5.610 5.665 21,333 +0.12(+2.07%)
Dec 20, 2016 5.537 5.690 5.520 5.550 26,554 +0.06(+1.09%)
Dec 19, 2016 5.488 5.630 5.470 5.490 7,571 -0.17(-3.09%)
Dec 16, 2016 5.591 5.740 5.570 5.665 11,497 -0.03(-0.44%)
Dec 15, 2016 5.590 5.700 5.590 5.690 32,154 -0.04(-0.70%)
Dec 14, 2016 5.838 5.950 5.730 5.730 18,451 -0.28(-4.66%)
Dec 13, 2016 5.860 6.020 5.860 6.010 28,344 +0.04(+0.67%)
Dec 12, 2016 5.980 5.980 5.860 5.970 9,863 -0.01(-0.17%)
Dec 09, 2016 5.910 6.070 5.890 5.980 15,229 -0.00(-0.08%)
Dec 08, 2016 5.900 6.030 5.900 5.985 20,859 +0.04(+0.76%)
Dec 07, 2016 5.876 6.020 5.850 5.940 4,965 +0.05(+0.85%)
Dec 06, 2016 5.830 5.900 5.830 5.890 30,934 +0.00(+0.08%)
Dec 05, 2016 5.800 5.960 5.780 5.885 7,497 +0.12(+1.99%)
Dec 02, 2016 5.750 5.810 5.750 5.770 13,387 -0.02(-0.26%)
Dec 01, 2016 5.773 5.890 5.760 5.785 26,541 -0.16(-2.61%)
Nov 30, 2016 5.740 5.950 5.740 5.940 14,418 +0.12(+2.15%)
Nov 29, 2016 5.760 5.890 5.720 5.815 24,334 -0.06(-1.11%)
Nov 28, 2016 5.910 5.910 5.830 5.880 9,126 -0.00(-0.08%)
Nov 25, 2016 5.814 5.940 5.800 5.885 5,088 -0.04(-0.59%)
Nov 23, 2016 5.920 5.920 5.920 0 -0.14(-2.31%)
Nov 22, 2016 6.120 6.120 5.910 6.060 25,801 +0.10(+1.76%)
Nov 21, 2016 5.920 6.010 5.900 5.955 52,855 -0.03(-0.42%)
Nov 18, 2016 5.820 5.980 5.820 5.980 5,021 +0.05(+0.84%)
Nov 17, 2016 5.818 5.980 5.818 5.930 12,120 -0.01(-0.17%)
Nov 16, 2016 5.820 5.980 5.820 5.940 171,276 -0.03(-0.47%)
Nov 15, 2016 5.810 5.990 5.790 5.968 23,210 +0.06(+0.98%)
Nov 14, 2016 5.960 5.960 5.870 5.910 17,864 -0.02(-0.42%)
Nov 11, 2016 5.960 5.980 5.915 5.935 12,590 -0.08(-1.33%)
Nov 10, 2016 6.060 6.060 5.990 6.015 9,552 -0.12(-1.88%)
Nov 09, 2016 6.100 6.200 6.100 6.130 8,735 -0.04(-0.57%)
Nov 08, 2016 6.250 6.250 6.100 6.165 30,789 +0.03(+0.41%)
Nov 07, 2016 6.110 6.170 6.110 6.140 15,692 +0.08(+1.32%)
Nov 04, 2016 6.004 6.060 5.990 6.060 51,669 -0.16(-2.57%)
Nov 03, 2016 6.050 6.220 6.050 6.220 27,779 +0.06(+0.97%)
Nov 02, 2016 6.120 6.170 6.090 6.160 6,077 +0.03(+0.49%)
Nov 01, 2016 6.190 6.230 6.010 6.130 29,141 +0.06(+1.07%)
Oct 31, 2016 6.013 6.120 6.010 6.065 11,206 -0.08(-1.38%)
Oct 28, 2016 6.119 6.150 6.110 6.150 4,682 -0.01(-0.16%)
Oct 27, 2016 6.160 6.200 6.120 6.160 3,177 -0.05(-0.88%)
Oct 26, 2016 6.230 6.240 6.190 6.215 7,265 -0.03(-0.40%)
Oct 25, 2016 6.280 6.290 6.240 6.240 15,348 -0.08(-1.19%)
Oct 24, 2016 6.294 6.380 6.280 6.315 10,338 +0.01(+0.08%)
Oct 21, 2016 6.270 6.350 6.270 6.310 53,587 +0.01(+0.24%)
Oct 20, 2016 6.330 6.370 6.230 6.295 17,143 -0.09(-1.49%)
Oct 19, 2016 6.370 6.410 6.327 6.390 13,487 +0.12(+2.00%)
Oct 18, 2016 6.260 6.290 6.230 6.265 9,515 +0.03(+0.56%)
Oct 17, 2016 6.214 6.250 6.210 6.230 8,405 -0.02(-0.32%)
Oct 14, 2016 6.270 6.270 6.230 6.250 17,772 -0.04(-0.64%)
Oct 13, 2016 6.200 6.290 6.200 6.290 10,394 -0.08(-1.18%)
Oct 12, 2016 6.360 6.390 6.340 6.365 3,301 -0.08(-1.16%)
Oct 11, 2016 6.500 6.500 6.390 6.440 7,302 -0.07(-1.08%)
Oct 10, 2016 6.500 6.540 6.500 6.510 19,187 -0.05(-0.76%)
Oct 07, 2016 6.510 6.580 6.500 6.560 6,238 -0.04(-0.53%)
Oct 06, 2016 6.530 6.610 6.530 6.595 9,551 -0.02(-0.23%)
Oct 05, 2016 6.550 6.610 6.550 6.610 11,373 +0.15(+2.24%)
Oct 04, 2016 6.480 6.550 6.450 6.465 8,716 -0.07(-1.00%)
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.