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, 2018 5.840 5.990 5.840 5.878 20,000 +0.06(+0.99%)
Dec 28, 2018 5.820 5.990 5.820 5.820 22,900 -0.02(-0.43%)
Dec 27, 2018 5.680 5.980 5.680 5.845 32,100 +0.01(+0.17%)
Dec 26, 2018 5.980 5.980 5.660 5.835 12,398 -0.09(-1.60%)
Dec 24, 2018 5.938 5.960 5.740 5.930 8,000 +0.21(+3.67%)
Dec 21, 2018 5.760 5.920 5.720 5.720 19,100 -0.05(-0.87%)
Dec 20, 2018 5.770 5.970 5.763 5.770 25,132 +0.01(+0.17%)
Dec 19, 2018 5.910 5.997 5.760 5.760 29,057 -0.16(-2.70%)
Dec 18, 2018 5.890 6.050 5.850 5.920 20,913 -0.14(-2.31%)
Dec 17, 2018 5.900 6.070 5.900 6.060 16,121 +0.21(+3.59%)
Dec 14, 2018 5.850 6.030 5.850 5.850 41,800 -0.12(-2.01%)
Dec 13, 2018 6.010 6.010 5.970 5.970 18,372 -0.08(-1.32%)
Dec 12, 2018 5.980 6.100 5.980 6.050 7,535 +0.15(+2.54%)
Dec 11, 2018 5.980 6.140 5.900 5.900 40,839 -0.14(-2.32%)
Dec 10, 2018 6.135 6.220 6.000 6.040 12,365 -0.22(-3.51%)
Dec 07, 2018 6.170 6.370 6.160 6.260 13,800 +0.16(+2.62%)
Dec 06, 2018 6.130 6.290 6.100 6.100 10,482 -0.29(-4.61%)
Dec 04, 2018 6.327 6.395 6.260 6.395 26,200 -0.21(-3.11%)
Dec 03, 2018 6.350 6.600 6.350 6.600 37,628 +0.47(+7.67%)
Nov 30, 2018 6.122 6.180 6.070 6.130 11,200 -0.14(-2.23%)
Nov 29, 2018 6.260 6.350 6.260 6.270 8,037 +0.21(+3.47%)
Nov 28, 2018 6.185 6.310 6.060 6.060 7,627 -0.11(-1.78%)
Nov 27, 2018 6.072 6.180 6.050 6.170 25,521 +0.13(+2.15%)
Nov 26, 2018 6.280 6.280 6.040 6.040 13,524 -0.08(-1.37%)
Nov 23, 2018 6.037 6.124 6.037 6.124 1,100 +0.14(+2.41%)
Nov 21, 2018 5.980 5.980 5.980 0 -0.08(-1.32%)
Nov 20, 2018 5.860 6.060 5.860 6.060 5,689 +0.09(+1.51%)
Nov 19, 2018 6.027 6.040 5.970 5.970 10,469 -0.09(-1.49%)
Nov 16, 2018 5.987 6.160 5.930 6.060 3,200 +0.01(+0.25%)
Nov 15, 2018 6.130 6.130 6.045 6.045 16,267 +0.04(+0.58%)
Nov 14, 2018 6.080 6.080 5.860 6.010 8,425 +0.04(+0.67%)
Nov 13, 2018 6.025 6.190 5.970 5.970 16,535 -0.22(-3.55%)
Nov 12, 2018 6.077 6.230 6.010 6.190 5,524 +0.08(+1.39%)
Nov 09, 2018 6.050 6.200 6.050 6.105 3,100 -0.14(-2.32%)
Nov 08, 2018 6.103 6.260 6.040 6.250 4,145 -0.10(-1.57%)
Nov 07, 2018 6.210 6.350 6.192 6.350 7,139 +0.41(+6.90%)
Nov 06, 2018 5.942 6.120 5.870 5.940 11,033 -0.11(-1.90%)
Nov 05, 2018 5.890 6.140 5.890 6.055 14,810 -0.03(-0.41%)
Nov 02, 2018 6.080 6.290 6.080 6.080 2,900 +0.10(+1.67%)
Nov 01, 2018 5.888 5.980 5.830 5.980 2,299 +0.38(+6.79%)
Oct 31, 2018 5.560 5.700 5.560 5.600 4,694 +0.03(+0.54%)
Oct 30, 2018 5.607 5.670 5.550 5.570 2,969 -0.04(-0.71%)
Oct 29, 2018 5.672 5.850 5.610 5.610 14,987 -0.03(-0.53%)
Oct 26, 2018 5.660 5.680 5.630 5.640 3,900 -0.22(-3.75%)
Oct 25, 2018 5.775 5.910 5.730 5.860 4,118 +0.06(+1.10%)
Oct 24, 2018 5.885 5.885 5.780 5.796 4,115 -0.06(-1.09%)
Oct 23, 2018 5.753 5.990 5.740 5.860 8,021 -0.14(-2.33%)
Oct 22, 2018 5.985 6.131 5.950 6.000 2,038 -0.13(-2.12%)
Oct 19, 2018 6.045 6.130 6.045 6.130 2,100 +0.20(+3.29%)
Oct 18, 2018 5.940 6.020 5.900 5.935 8,471 -0.17(-2.70%)
Oct 17, 2018 6.200 6.200 6.010 6.100 3,104 +0.09(+1.50%)
Oct 16, 2018 5.910 6.085 5.910 6.010 6,773 -0.08(-1.31%)
Oct 15, 2018 6.052 6.100 5.870 6.090 45,717 +0.13(+2.27%)
Oct 12, 2018 6.050 6.100 5.870 5.955 8,400 +0.08(+1.45%)
Oct 11, 2018 5.840 6.150 5.820 5.870 10,069 -0.17(-2.89%)
Oct 10, 2018 6.110 6.130 5.960 6.045 5,096 -0.17(-2.70%)
Oct 09, 2018 6.260 6.280 6.213 6.213 3,165 -0.03(-0.51%)
Oct 08, 2018 6.225 6.330 6.140 6.245 9,100 +0.07(+1.05%)
Oct 05, 2018 6.330 6.330 6.180 6.180 4,100 -0.15(-2.29%)
Oct 04, 2018 6.380 6.390 6.240 6.325 9,478 -0.28(-4.24%)
Oct 03, 2018 6.550 6.650 6.530 6.605 12,634 +0.14(+2.09%)
Oct 02, 2018 6.470 6.565 6.470 6.470 1,882 +0.00(+0.00%)
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.