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

City Developments Ltd ADR (OP: CDEVY )

3.831 -0.049 (-1.26%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 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, 2018 9.630 9.670 9.510 9.510 3,627 -0.12(-1.25%)
Feb 27, 2018 9.720 9.720 9.530 9.630 3,768 -0.06(-0.62%)
Feb 26, 2018 9.630 9.690 9.630 9.690 3,478 +0.14(+1.44%)
Feb 23, 2018 9.610 9.610 9.553 9.553 519 +0.07(+0.73%)
Feb 22, 2018 9.515 9.540 9.483 9.483 1,458 -0.06(-0.59%)
Feb 21, 2018 9.570 9.700 9.540 9.540 2,686 +0.04(+0.42%)
Feb 20, 2018 9.543 9.550 9.500 9.500 2,145 -0.19(-1.91%)
Feb 16, 2018 9.685 9.685 9.685 0 +0.08(+0.83%)
Feb 15, 2018 9.540 9.605 9.540 9.605 3,229 +0.29(+3.06%)
Feb 14, 2018 9.294 9.330 9.270 9.320 10,376 +0.02(+0.22%)
Feb 13, 2018 9.385 9.385 9.250 9.300 11,179 +0.08(+0.87%)
Feb 12, 2018 9.480 9.480 9.190 9.220 1,236 +0.08(+0.88%)
Feb 09, 2018 9.110 9.140 9.010 9.140 1,645 -0.08(-0.87%)
Feb 08, 2018 9.450 9.530 9.220 9.220 4,475 -0.28(-2.95%)
Feb 07, 2018 9.640 9.640 9.400 9.500 7,952 -0.10(-1.04%)
Feb 06, 2018 9.685 10.00 9.600 4,683 -0.40(-4.00%)
Feb 05, 2018 9.910 9.895 10.00 1,968 +0.09(+0.91%)
Feb 02, 2018 10.23 10.23 9.910 9.910 1,398 -0.29(-2.84%)
Feb 01, 2018 10.16 10.24 10.16 10.20 1,868 +0.22(+2.20%)
Jan 31, 2018 10.05 10.05 9.980 9.980 11,997 -0.05(-0.50%)
Jan 30, 2018 10.03 10.07 10.03 10.03 1,630 -0.10(-0.99%)
Jan 29, 2018 10.18 10.21 10.12 10.13 4,866 +0.13(+1.30%)
Jan 26, 2018 10.09 10.09 10.00 10.00 9,097 +0.00(+0.00%)
Jan 25, 2018 10.04 10.05 10.00 10.00 2,068 -0.11(-1.06%)
Jan 24, 2018 10.07 10.11 10.07 10.11 775 +0.10(+0.97%)
Jan 23, 2018 10.05 10.05 10.01 10.01 1,772 +0.05(+0.50%)
Jan 22, 2018 9.990 9.990 9.950 9.960 7,536 +0.03(+0.30%)
Jan 19, 2018 9.990 9.990 9.930 9.930 2,220 -0.06(-0.60%)
Jan 18, 2018 10.07 10.07 9.990 9.990 3,828 -0.07(-0.73%)
Jan 17, 2018 10.10 10.12 10.06 10.06 1,816 +0.04(+0.43%)
Jan 16, 2018 10.19 10.19 10.02 10.02 2,161 +0.26(+2.66%)
Jan 12, 2018 9.760 9.760 9.760 0 +0.04(+0.36%)
Jan 11, 2018 9.740 9.670 9.725 9,854 +0.05(+0.57%)
Jan 10, 2018 9.715 9.760 9.650 9.670 9,451 +0.12(+1.26%)
Jan 09, 2018 9.446 9.550 9.446 9.550 1,662 -0.10(-1.04%)
Jan 08, 2018 9.660 9.660 9.600 9.650 15,328 -0.07(-0.72%)
Jan 05, 2018 9.750 9.750 9.720 9.720 6,180 +0.02(+0.21%)
Jan 04, 2018 9.687 9.830 9.687 9.700 6,256 +0.10(+1.04%)
Jan 03, 2018 9.607 9.640 9.550 9.600 2,611 +0.12(+1.27%)
Jan 02, 2018 9.480 9.600 9.480 9.480 2,356 +0.19(+2.05%)
Dec 29, 2017 9.290 9.290 9.290 0 +0.04(+0.43%)
Dec 28, 2017 9.260 9.310 9.230 9.250 2,640 +0.01(+0.11%)
Dec 27, 2017 9.137 9.250 9.100 9.240 13,195 +0.21(+2.33%)
Dec 26, 2017 9.060 9.060 9.030 9.030 1,008 -0.04(-0.44%)
Dec 22, 2017 9.040 9.100 9.040 9.070 1,557 +0.01(+0.11%)
Dec 21, 2017 9.168 9.168 9.060 9.060 730 -0.14(-1.52%)
Dec 20, 2017 9.133 9.240 9.100 9.200 5,469 +0.05(+0.59%)
Dec 19, 2017 9.146 9.146 9.146 9.146 1,709 +0.00(+0.00%)
Dec 18, 2017 9.090 9.146 9.050 9.146 5,637 +0.17(+1.85%)
Dec 15, 2017 8.968 9.005 8.960 8.980 1,743 -0.18(-1.97%)
Dec 14, 2017 9.140 9.210 9.140 9.160 3,583 -0.17(-1.82%)
Dec 13, 2017 9.320 9.330 9.320 9.330 4,955 +0.22(+2.41%)
Dec 12, 2017 9.170 9.170 9.056 9.110 10,952 -0.27(-2.88%)
Dec 11, 2017 9.380 9.380 9.380 9.380 414 +0.24(+2.63%)
Dec 08, 2017 9.080 9.140 9.050 9.140 822 +0.04(+0.44%)
Dec 07, 2017 9.120 9.190 9.060 9.100 11,431 +0.25(+2.82%)
Dec 06, 2017 8.782 9.160 8.782 8.850 3,472 +0.08(+0.91%)
Dec 05, 2017 9.000 9.000 8.770 8.770 9,124 -0.37(-4.05%)
Dec 04, 2017 9.140 9.070 9.140 3,450 +0.07(+0.77%)
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.