Skip to main content

City Developments Ltd ADR (OP: CDEVY )

3.895 +0.025 (+0.65%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.