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 29, 2017 9.290 9.290 9.290 0 +0.04(+0.43%)
Dec 28, 2017 9.260 9.310 9.230 9.250 2,640 +0.01(+0.11%)
Dec 27, 2017 9.137 9.250 9.100 9.240 13,195 +0.21(+2.33%)
Dec 26, 2017 9.060 9.060 9.030 9.030 1,008 -0.04(-0.44%)
Dec 22, 2017 9.040 9.100 9.040 9.070 1,557 +0.01(+0.11%)
Dec 21, 2017 9.168 9.168 9.060 9.060 730 -0.14(-1.52%)
Dec 20, 2017 9.133 9.240 9.100 9.200 5,469 +0.05(+0.59%)
Dec 19, 2017 9.146 9.146 9.146 9.146 1,709 +0.00(+0.00%)
Dec 18, 2017 9.090 9.146 9.050 9.146 5,637 +0.17(+1.85%)
Dec 15, 2017 8.968 9.005 8.960 8.980 1,743 -0.18(-1.97%)
Dec 14, 2017 9.140 9.210 9.140 9.160 3,583 -0.17(-1.82%)
Dec 13, 2017 9.320 9.330 9.320 9.330 4,955 +0.22(+2.41%)
Dec 12, 2017 9.170 9.170 9.056 9.110 10,952 -0.27(-2.88%)
Dec 11, 2017 9.380 9.380 9.380 9.380 414 +0.24(+2.63%)
Dec 08, 2017 9.080 9.140 9.050 9.140 822 +0.04(+0.44%)
Dec 07, 2017 9.120 9.190 9.060 9.100 11,431 +0.25(+2.82%)
Dec 06, 2017 8.782 9.160 8.782 8.850 3,472 +0.08(+0.91%)
Dec 05, 2017 9.000 9.000 8.770 8.770 9,124 -0.37(-4.05%)
Dec 04, 2017 9.140 9.070 9.140 3,450 +0.07(+0.77%)
Dec 01, 2017 9.175 9.260 8.920 9.070 6,191 +0.04(+0.44%)
Nov 30, 2017 8.960 9.190 8.920 9.030 4,841 +0.03(+0.33%)
Nov 29, 2017 8.950 9.050 8.910 9.000 5,473 -0.15(-1.64%)
Nov 28, 2017 9.040 9.260 9.000 9.150 9,004 -0.06(-0.71%)
Nov 27, 2017 9.180 9.250 9.180 9.215 5,770 +0.03(+0.27%)
Nov 24, 2017 9.040 9.200 9.000 9.190 1,919 +0.10(+1.10%)
Nov 22, 2017 9.065 9.090 9.060 9.090 8,284 +0.02(+0.17%)
Nov 21, 2017 8.830 9.210 8.830 9.075 10,832 +0.04(+0.50%)
Nov 20, 2017 9.002 9.030 8.890 9.030 3,613 +0.09(+1.01%)
Nov 17, 2017 8.888 9.010 8.870 8.940 7,018 +0.14(+1.59%)
Nov 16, 2017 8.790 8.850 8.750 8.800 11,950 +0.12(+1.32%)
Nov 15, 2017 8.641 8.830 8.640 8.685 7,005 -0.21(-2.36%)
Nov 14, 2017 8.860 8.895 8.820 8.895 4,990 -0.12(-1.28%)
Nov 13, 2017 9.005 9.020 8.960 9.010 15,233 -0.03(-0.33%)
Nov 10, 2017 8.900 9.040 8.850 9.040 2,686 +0.02(+0.22%)
Nov 09, 2017 8.820 9.020 8.820 9.020 2,793 -0.03(-0.33%)
Nov 08, 2017 9.010 9.050 9.010 9.050 8,110 -0.05(-0.55%)
Nov 07, 2017 9.060 9.100 9.060 9.100 3,689 -0.03(-0.33%)
Nov 06, 2017 9.060 9.140 9.060 9.130 10,603 -0.20(-2.14%)
Nov 03, 2017 9.250 9.350 9.250 9.330 6,218 -0.14(-1.48%)
Nov 02, 2017 9.390 9.480 9.350 9.470 5,900 -0.05(-0.58%)
Nov 01, 2017 9.492 9.525 9.460 9.525 1,061 +0.04(+0.47%)
Oct 31, 2017 9.430 9.560 9.430 9.480 13,385 +0.13(+1.39%)
Oct 30, 2017 9.318 9.370 9.300 9.350 5,192 -0.12(-1.27%)
Oct 27, 2017 9.370 9.470 9.370 9.470 7,947 +0.03(+0.26%)
Oct 26, 2017 9.400 9.470 9.400 9.445 5,975 +0.11(+1.12%)
Oct 25, 2017 9.315 9.370 9.306 9.340 3,215 -0.01(-0.05%)
Oct 24, 2017 9.160 9.380 9.160 9.345 6,744 -0.00(-0.05%)
Oct 23, 2017 9.322 9.350 9.240 9.350 2,332 -0.16(-1.68%)
Oct 20, 2017 9.410 9.560 9.410 9.510 7,600 +0.07(+0.74%)
Oct 19, 2017 9.410 9.470 9.410 9.440 21,991 +0.03(+0.32%)
Oct 18, 2017 9.400 9.410 9.400 9.410 2,009 +0.02(+0.16%)
Oct 17, 2017 9.385 9.400 9.385 9.395 3,617 -0.02(-0.16%)
Oct 16, 2017 9.420 9.420 9.380 9.410 5,729 +0.04(+0.43%)
Oct 13, 2017 9.314 9.430 9.310 9.370 24,911 +0.42(+4.69%)
Oct 12, 2017 8.960 8.980 8.940 8.950 32,029 +0.15(+1.70%)
Oct 11, 2017 8.700 8.800 8.700 8.800 50,826 +0.03(+0.39%)
Oct 10, 2017 8.810 8.820 8.690 8.766 4,082 +0.15(+1.69%)
Oct 09, 2017 8.660 8.680 8.620 8.620 1,247 +0.09(+1.06%)
Oct 06, 2017 8.680 8.680 8.410 8.530 6,708 +0.17(+2.09%)
Oct 05, 2017 8.417 8.417 8.300 8.355 7,146 -0.08(-1.01%)
Oct 04, 2017 8.410 8.450 8.410 8.440 4,385 -0.06(-0.71%)
Oct 03, 2017 8.458 8.500 8.300 8.500 40,695 +0.05(+0.65%)
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.