Skip to main content

City Developments Ltd ADR (OP: CDEVY )

3.850 -0.020 (-0.52%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.950 2.950 2.950 0 -0.15(-4.84%)
Feb 26, 2009 3.100 3.100 3.100 3.100 500 +0.05(+1.64%)
Feb 25, 2009 3.050 3.150 3.050 3.050 2,071 -0.15(-4.69%)
Feb 24, 2009 3.200 3.200 3.200 3.200 1,188 -0.05(-1.54%)
Feb 20, 2009 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 19, 2009 3.250 3.250 3.250 3.250 2,413 -0.15(-4.41%)
Feb 18, 2009 3.410 3.410 3.400 3.400 2,991 +0.10(+3.03%)
Feb 17, 2009 3.300 3.300 3.300 3.300 3,764 -0.15(-4.35%)
Feb 13, 2009 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 12, 2009 3.450 3.460 3.450 3.450 578 -0.10(-2.82%)
Feb 11, 2009 3.550 3.550 3.550 3.550 2,798 +0.14(+4.11%)
Feb 10, 2009 3.450 3.450 3.410 3.410 10,477 -0.04(-1.16%)
Feb 06, 2009 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 05, 2009 3.400 3.450 3.400 3.450 980 +0.05(+1.47%)
Feb 04, 2009 3.400 3.520 3.400 3.400 4,619 -0.20(-5.56%)
Feb 03, 2009 3.550 3.600 3.550 3.600 2,635 -0.05(-1.37%)
Jan 30, 2009 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 29, 2009 3.650 3.650 3.650 3.650 470 -0.21(-5.44%)
Jan 28, 2009 3.860 3.860 3.860 3.860 708 +0.08(+2.12%)
Jan 27, 2009 3.570 3.780 3.570 3.780 11,898 +0.28(+8.00%)
Jan 23, 2009 3.500 3.500 3.500 127 -0.28(-7.41%)
Jan 22, 2009 3.650 3.780 3.650 3.780 7,325 +0.08(+2.16%)
Jan 21, 2009 3.700 3.700 3.700 0 +0.00(+0.00%)
Jan 20, 2009 3.900 3.900 3.700 3.700 268 -0.43(-10.41%)
Jan 14, 2009 4.130 4.130 4.130 0 +0.00(+0.00%)
Jan 13, 2009 4.130 4.130 4.130 4.130 329 -0.01(-0.24%)
Jan 12, 2009 4.180 4.180 4.140 4.140 2,776 -0.09(-2.13%)
Jan 09, 2009 4.230 4.230 4.230 4.230 200 -0.02(-0.47%)
Jan 08, 2009 4.200 4.250 4.200 4.250 1,335 -0.65(-13.27%)
Jan 07, 2009 4.900 4.900 4.900 0 +0.00(+0.00%)
Jan 06, 2009 4.750 4.900 4.750 4.900 2,312 +0.15(+3.16%)
Jan 05, 2009 4.750 4.880 4.750 4.750 13,303 +0.30(+6.74%)
Jan 01, 2009 4.450 4.450 4.450 0 +0.00(+0.00%)
Dec 31, 2008 4.350 4.450 4.350 4.450 9,679 +0.14(+3.25%)
Dec 30, 2008 4.300 4.310 4.300 4.310 7,620 +0.06(+1.41%)
Dec 29, 2008 4.250 4.250 4.250 4.250 332 +0.00(+0.00%)
Dec 26, 2008 4.250 4.250 4.250 4.250 950 +0.00(+0.00%)
Dec 23, 2008 4.250 4.250 4.250 4.250 481 -0.15(-3.41%)
Dec 22, 2008 4.250 4.400 4.400 4.400 0 -0.25(-5.38%)
Dec 19, 2008 4.700 4.700 4.650 4.650 7,579 +0.30(+6.90%)
Dec 18, 2008 4.500 4.500 4.350 4.350 2,211 +0.00(+0.00%)
Dec 17, 2008 4.350 4.350 4.350 4.350 2,220 +0.25(+6.10%)
Dec 16, 2008 4.100 4.100 4.100 4.100 200 +0.15(+3.80%)
Dec 15, 2008 3.950 3.950 3.950 3.950 3,894 +0.00(+0.00%)
Dec 12, 2008 3.950 3.950 3.950 3.950 100 +0.05(+1.28%)
Dec 11, 2008 3.850 3.900 3.850 3.900 4,218 +0.15(+4.00%)
Dec 10, 2008 3.750 3.750 3.750 217 +0.00(+0.00%)
Dec 09, 2008 3.800 3.800 3.750 3.750 5,286 +0.09(+2.46%)
Dec 08, 2008 3.660 3.660 3.660 3.660 1,100 +0.36(+10.91%)
Dec 05, 2008 3.300 3.300 3.300 3.300 7,535 -0.10(-2.94%)
Dec 04, 2008 3.340 3.400 3.340 3.400 4,583 +0.15(+4.62%)
Dec 03, 2008 3.200 3.250 3.200 3.250 7,381 -0.20(-5.80%)
Dec 02, 2008 3.380 3.450 3.360 3.450 1,765 +0.20(+6.15%)
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.