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 28, 2017 6.720 6.780 6.720 6.736 11,529 +0.06(+0.84%)
Feb 27, 2017 6.695 6.700 6.680 6.680 2,756 -0.05(-0.74%)
Feb 24, 2017 6.660 6.730 6.660 6.730 3,245 -0.04(-0.62%)
Feb 23, 2017 6.800 6.860 6.730 6.772 9,962 +0.33(+5.16%)
Feb 22, 2017 6.430 6.500 6.430 6.440 22,484 +0.07(+1.10%)
Feb 21, 2017 6.400 6.470 6.370 6.370 5,332 -0.03(-0.47%)
Feb 17, 2017 6.400 6.400 6.400 0 +0.01(+0.15%)
Feb 16, 2017 6.428 6.440 6.390 6.390 3,817 -0.14(-2.14%)
Feb 15, 2017 6.508 6.565 6.508 6.530 3,418 -0.04(-0.53%)
Feb 14, 2017 6.590 6.610 6.550 6.565 13,015 -0.11(-1.72%)
Feb 13, 2017 6.685 6.690 6.680 6.680 2,556 +0.02(+0.34%)
Feb 10, 2017 6.665 6.670 6.650 6.657 2,799 -0.03(-0.45%)
Feb 09, 2017 6.688 6.688 6.670 6.688 680 +0.01(+0.11%)
Feb 08, 2017 6.700 6.710 6.680 6.680 7,209 -0.04(-0.67%)
Feb 07, 2017 6.699 6.771 6.699 6.725 1,043 +0.06(+0.98%)
Feb 06, 2017 6.700 6.700 6.640 6.660 3,366 +0.06(+0.91%)
Feb 03, 2017 6.500 6.640 6.500 6.600 3,559 +0.14(+2.17%)
Feb 02, 2017 6.460 6.560 6.460 6.460 11,990 -0.02(-0.31%)
Feb 01, 2017 6.560 6.560 6.470 6.480 5,862 -0.04(-0.61%)
Jan 31, 2017 6.535 6.553 6.480 6.520 5,541 +0.04(+0.62%)
Jan 30, 2017 6.520 6.520 6.410 6.480 24,281 +0.01(+0.15%)
Jan 27, 2017 6.450 6.480 6.450 6.470 5,125 +0.16(+2.54%)
Jan 26, 2017 6.310 6.350 6.310 6.310 2,511 +0.13(+2.10%)
Jan 25, 2017 6.206 6.206 6.180 6.180 4,685 -0.12(-1.90%)
Jan 24, 2017 6.385 6.420 6.300 6.300 5,382 -0.03(-0.47%)
Jan 23, 2017 6.330 6.390 6.300 6.330 15,046 +0.12(+1.93%)
Jan 20, 2017 6.270 6.350 6.160 6.210 14,866 +0.05(+0.81%)
Jan 19, 2017 6.220 6.220 6.120 6.160 29,234 +0.00(+0.00%)
Jan 18, 2017 6.340 6.340 6.160 6.160 13,528 -0.02(-0.32%)
Jan 17, 2017 6.140 6.230 6.110 6.180 23,827 +0.04(+0.65%)
Jan 13, 2017 6.140 6.140 6.140 0 +0.09(+1.49%)
Jan 12, 2017 6.090 6.160 6.050 6.050 20,416 +0.09(+1.51%)
Jan 11, 2017 6.120 6.120 5.960 5.960 6,840 -0.10(-1.65%)
Jan 10, 2017 5.960 6.090 5.943 6.060 5,696 +0.10(+1.68%)
Jan 09, 2017 5.840 6.040 5.800 5.960 6,385 +0.12(+2.05%)
Jan 06, 2017 5.850 5.990 5.830 5.840 16,330 +0.05(+0.86%)
Jan 05, 2017 5.800 5.810 5.760 5.790 12,280 +0.01(+0.17%)
Jan 04, 2017 5.747 5.800 5.730 5.780 14,192 +0.09(+1.58%)
Jan 03, 2017 5.730 5.730 5.670 5.690 13,550 +0.04(+0.71%)
Dec 30, 2016 5.650 5.650 5.650 0 +0.01(+0.09%)
Dec 29, 2016 5.690 5.690 5.600 5.645 20,675 +0.07(+1.35%)
Dec 28, 2016 5.700 5.700 5.530 5.570 57,899 -0.03(-0.54%)
Dec 27, 2016 5.567 5.620 5.550 5.600 7,769 +0.03(+0.63%)
Dec 23, 2016 5.565 5.565 5.565 0 -0.03(-0.62%)
Dec 22, 2016 5.610 5.610 5.550 5.600 11,202 -0.07(-1.15%)
Dec 21, 2016 5.610 5.750 5.610 5.665 21,333 +0.12(+2.07%)
Dec 20, 2016 5.537 5.690 5.520 5.550 26,554 +0.06(+1.09%)
Dec 19, 2016 5.488 5.630 5.470 5.490 7,571 -0.17(-3.09%)
Dec 16, 2016 5.591 5.740 5.570 5.665 11,497 -0.03(-0.44%)
Dec 15, 2016 5.590 5.700 5.590 5.690 32,154 -0.04(-0.70%)
Dec 14, 2016 5.838 5.950 5.730 5.730 18,451 -0.28(-4.66%)
Dec 13, 2016 5.860 6.020 5.860 6.010 28,344 +0.04(+0.67%)
Dec 12, 2016 5.980 5.980 5.860 5.970 9,863 -0.01(-0.17%)
Dec 09, 2016 5.910 6.070 5.890 5.980 15,229 -0.00(-0.08%)
Dec 08, 2016 5.900 6.030 5.900 5.985 20,859 +0.04(+0.76%)
Dec 07, 2016 5.876 6.020 5.850 5.940 4,965 +0.05(+0.85%)
Dec 06, 2016 5.830 5.900 5.830 5.890 30,934 +0.00(+0.08%)
Dec 05, 2016 5.800 5.960 5.780 5.885 7,497 +0.12(+1.99%)
Dec 02, 2016 5.750 5.810 5.750 5.770 13,387 -0.02(-0.26%)
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.