Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Feb 29, 2016 5.100 5.140 5.030 5.085 10,986 +0.04(+0.89%)
Feb 26, 2016 5.065 5.180 5.040 5.040 11,598 +0.02(+0.40%)
Feb 25, 2016 5.020 5.125 4.980 5.020 27,813 -0.01(-0.20%)
Feb 24, 2016 4.923 5.030 4.910 5.030 29,047 -0.11(-2.14%)
Feb 23, 2016 5.030 5.200 5.030 5.140 23,591 +0.01(+0.19%)
Feb 22, 2016 5.053 5.192 5.000 5.130 28,245 +0.03(+0.59%)
Feb 19, 2016 5.046 5.140 5.040 5.100 16,725 -0.03(-0.58%)
Feb 18, 2016 5.050 5.130 4.980 5.130 27,443 +0.18(+3.64%)
Feb 17, 2016 4.860 5.000 4.850 4.950 66,085 -0.03(-0.60%)
Feb 16, 2016 4.880 4.980 4.880 4.980 39,556 +0.02(+0.40%)
Feb 12, 2016 4.960 4.960 4.960 0 +0.08(+1.64%)
Feb 11, 2016 4.780 4.939 4.780 4.880 30,985 -0.11(-2.20%)
Feb 10, 2016 4.931 5.040 4.931 4.990 21,330 -0.07(-1.38%)
Feb 09, 2016 5.050 5.060 4.930 5.060 67,831 -0.05(-0.98%)
Feb 08, 2016 5.010 5.110 5.010 5.110 24,813 -0.04(-0.78%)
Feb 05, 2016 5.069 5.150 5.060 5.150 27,394 +0.08(+1.58%)
Feb 04, 2016 5.080 5.080 4.920 5.070 34,019 +0.13(+2.63%)
Feb 03, 2016 4.800 4.940 4.800 4.940 42,544 +0.04(+0.82%)
Feb 02, 2016 4.816 4.950 4.800 4.900 147,203 -0.18(-3.64%)
Feb 01, 2016 4.940 5.100 4.940 5.085 103,799 +0.13(+2.73%)
Jan 29, 2016 4.800 4.970 4.780 4.950 70,245 +0.23(+4.76%)
Jan 28, 2016 4.700 4.730 4.680 4.725 77,416 +0.00(+0.11%)
Jan 27, 2016 4.620 4.745 4.620 4.720 51,053 -0.15(-2.98%)
Jan 26, 2016 4.745 4.920 4.710 4.865 127,377 +0.12(+2.42%)
Jan 25, 2016 4.660 4.820 4.660 4.750 104,110 -0.09(-1.86%)
Jan 22, 2016 4.840 4.840 4.790 4.840 141,464 +0.01(+0.21%)
Jan 21, 2016 4.754 4.840 4.736 4.830 94,088 -0.07(-1.43%)
Jan 20, 2016 4.930 4.930 4.830 4.900 257,429 -0.22(-4.30%)
Jan 19, 2016 5.020 5.140 5.020 5.120 91,416 +0.04(+0.79%)
Jan 15, 2016 5.080 5.080 5.080 0 -0.13(-2.50%)
Jan 14, 2016 5.190 5.210 5.135 5.210 32,392 -0.03(-0.48%)
Jan 13, 2016 5.330 5.330 5.220 5.235 46,971 -0.08(-1.60%)
Jan 12, 2016 5.250 5.360 5.238 5.320 278,831 +0.05(+0.95%)
Jan 11, 2016 5.130 5.290 5.130 5.270 111,675 -0.04(-0.75%)
Jan 08, 2016 5.220 5.330 5.194 5.310 50,072 +0.09(+1.72%)
Jan 07, 2016 5.140 5.270 5.140 5.220 46,568 -0.05(-0.95%)
Jan 06, 2016 5.140 5.300 5.140 5.270 26,401 -0.07(-1.22%)
Jan 05, 2016 5.330 5.350 5.180 5.335 117,377 -0.08(-1.57%)
Jan 04, 2016 5.410 5.420 5.385 5.420 89,402 -0.02(-0.37%)
Dec 31, 2015 5.440 5.440 5.440 0 -0.06(-1.18%)
Dec 30, 2015 5.433 5.530 5.433 5.505 55,520 -0.05(-0.99%)
Dec 29, 2015 5.400 5.570 5.400 5.560 102,067 +0.05(+0.91%)
Dec 28, 2015 5.430 5.530 5.410 5.510 185,677 -0.02(-0.36%)
Dec 24, 2015 5.530 5.530 5.530 0 +0.02(+0.36%)
Dec 23, 2015 5.400 5.530 5.400 5.510 59,792 -0.04(-0.72%)
Dec 22, 2015 5.400 5.550 5.400 5.550 151,940 +0.08(+1.46%)
Dec 21, 2015 5.327 5.480 5.310 5.470 136,660 +0.08(+1.39%)
Dec 18, 2015 5.340 5.420 5.292 5.395 140,338 +0.02(+0.47%)
Dec 17, 2015 5.400 5.400 5.300 5.370 114,049 -0.18(-3.24%)
Dec 16, 2015 5.350 5.550 5.350 5.550 109,268 +0.43(+8.50%)
Dec 15, 2015 5.070 5.190 5.070 5.115 327,685 +0.12(+2.51%)
Dec 14, 2015 4.950 5.020 4.950 4.990 100,227 +0.06(+1.11%)
Dec 11, 2015 4.909 4.955 4.900 4.935 57,279 -0.08(-1.56%)
Dec 10, 2015 5.000 5.162 5.000 5.013 81,516 +0.02(+0.36%)
Dec 09, 2015 5.010 5.060 4.990 4.995 40,179 +0.00(+0.10%)
Dec 08, 2015 5.010 5.090 4.960 4.990 109,234 -0.15(-2.92%)
Dec 07, 2015 5.042 5.150 5.030 5.140 41,051 +0.04(+0.78%)
Dec 04, 2015 5.030 5.150 5.030 5.100 55,105 +0.04(+0.79%)
Dec 03, 2015 5.090 5.159 5.050 5.060 52,665 +0.03(+0.60%)
Dec 02, 2015 5.025 5.088 5.010 5.030 31,214 -0.19(-3.73%)
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.