Skip to main content

City Developments Ltd ADR (OP: CDEVY )

4.316 -0.114 (-2.56%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.990 8.990 8.950 8.990 9,621 -0.07(-0.77%)
Feb 27, 2013 9.060 9.060 9.060 9.060 100 +0.16(+1.80%)
Feb 26, 2013 8.900 8.900 8.900 8.900 106 -0.17(-1.87%)
Feb 25, 2013 9.120 9.120 9.070 9.070 2,100 +0.05(+0.55%)
Feb 22, 2013 9.020 9.020 9.020 9.020 960 +0.04(+0.45%)
Feb 21, 2013 9.010 9.010 8.980 8.980 200 -0.06(-0.66%)
Feb 20, 2013 9.040 9.040 9.040 9.040 200 -0.26(-2.80%)
Feb 12, 2013 9.300 9.300 9.300 0 +0.10(+1.09%)
Feb 07, 2013 9.200 9.200 9.200 0 +0.05(+0.55%)
Feb 05, 2013 9.150 9.150 9.150 0 -0.20(-2.14%)
Feb 04, 2013 9.350 9.350 9.350 9.350 306 -0.06(-0.64%)
Feb 01, 2013 9.400 9.410 9.400 9.410 8,628 +0.30(+3.29%)
Jan 28, 2013 9.110 9.110 9.110 0 +0.02(+0.22%)
Jan 25, 2013 9.070 9.090 9.070 9.090 1,600 -0.09(-0.98%)
Jan 23, 2013 9.180 9.180 9.180 0 +0.12(+1.32%)
Jan 22, 2013 9.020 9.060 9.020 9.060 5,414 -0.37(-3.88%)
Jan 17, 2013 9.426 9.426 9.426 0 +0.05(+0.49%)
Jan 16, 2013 9.380 9.380 9.380 9.380 500 +0.16(+1.74%)
Jan 15, 2013 9.210 9.400 9.204 9.220 7,999 -0.18(-1.91%)
Jan 14, 2013 9.400 9.400 9.400 9.400 1,215 -0.79(-7.75%)
Jan 12, 2013 10.19 10.19 10.18 10.19 6,000 +0.00(+0.00%)
Jan 11, 2013 10.19 10.19 10.18 10.19 6,000 -0.11(-1.07%)
Jan 07, 2013 10.30 10.30 10.30 0 -0.28(-2.65%)
Jan 04, 2013 10.58 10.58 10.58 10.58 500 -0.05(-0.47%)
Jan 03, 2013 10.63 10.63 10.63 10.63 400 -0.12(-1.12%)
Jan 02, 2013 10.75 10.75 10.63 10.75 300 +0.12(+1.13%)
Dec 31, 2012 10.49 10.63 10.48 10.63 8,530 +0.21(+2.02%)
Dec 28, 2012 10.42 10.42 10.39 10.42 936 -0.12(-1.14%)
Dec 27, 2012 10.47 10.54 10.45 10.54 320 -0.08(-0.75%)
Dec 26, 2012 10.62 10.62 10.62 10.62 425 -0.07(-0.65%)
Dec 24, 2012 10.69 10.69 10.69 10.69 1,344 +0.19(+1.81%)
Dec 21, 2012 10.50 10.50 10.48 10.50 13,930 -0.08(-0.76%)
Dec 20, 2012 10.58 10.58 10.58 10.58 254 -0.01(-0.09%)
Dec 19, 2012 10.64 10.64 10.59 10.59 12,026 -0.30(-2.75%)
Dec 18, 2012 10.85 10.89 10.85 10.89 2,391 +0.18(+1.68%)
Dec 17, 2012 10.71 10.71 10.71 10.71 100 +0.58(+5.73%)
Dec 13, 2012 10.13 10.13 10.13 0 +0.05(+0.50%)
Dec 12, 2012 10.10 10.10 10.08 10.08 527 +0.11(+1.10%)
Dec 10, 2012 9.970 9.970 9.970 0 +0.07(+0.71%)
Dec 07, 2012 9.900 9.900 9.900 9.900 128 +0.24(+2.48%)
Dec 05, 2012 9.660 9.660 9.660 9.660 0 +0.11(+1.15%)
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.