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

City Developments Ltd ADR (OP: CDEVY )

3.850 -0.020 (-0.52%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 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 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.