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 (%)
Mar 29, 2019 6.630 6.650 6.590 6.600 4,700 +0.03(+0.53%)
Mar 28, 2019 6.390 6.575 6.390 6.565 4,947 +0.18(+2.74%)
Mar 27, 2019 6.390 6.510 6.390 6.390 4,454 -0.16(-2.44%)
Mar 26, 2019 6.600 6.650 6.550 6.550 11,757 +0.04(+0.61%)
Mar 25, 2019 6.520 6.590 6.470 6.510 13,593 +0.00(+0.00%)
Mar 22, 2019 6.470 6.680 6.470 6.510 1,300 -0.10(-1.51%)
Mar 21, 2019 6.610 6.730 6.610 6.610 2,295 -0.06(-0.97%)
Mar 20, 2019 6.550 6.750 6.550 6.675 5,242 +0.08(+1.27%)
Mar 19, 2019 6.810 6.810 6.591 6.591 1,977 -0.07(-1.11%)
Mar 18, 2019 6.470 6.670 6.470 6.665 3,451 +0.12(+1.76%)
Mar 15, 2019 6.500 6.565 6.500 6.550 5,200 -0.03(-0.46%)
Mar 14, 2019 6.650 6.680 6.530 6.580 2,623 -0.05(-0.83%)
Mar 13, 2019 6.635 6.635 6.635 6.635 640 -0.04(-0.67%)
Mar 12, 2019 6.530 6.680 6.530 6.680 6,341 +0.17(+2.61%)
Mar 11, 2019 6.420 6.510 6.420 6.510 2,930 +0.12(+1.88%)
Mar 08, 2019 6.385 6.600 6.385 6.390 1,900 -0.07(-1.01%)
Mar 07, 2019 6.450 6.500 6.410 6.455 6,360 +0.04(+0.70%)
Mar 06, 2019 6.560 6.560 6.380 6.410 11,259 -0.02(-0.31%)
Mar 05, 2019 6.400 6.490 6.400 6.430 6,853 -0.07(-1.00%)
Mar 04, 2019 6.415 6.630 6.400 6.495 6,352 -0.02(-0.38%)
Mar 01, 2019 6.350 6.530 6.350 6.520 4,800 -0.09(-1.29%)
Feb 28, 2019 6.615 6.615 6.500 6.605 3,614 -0.09(-1.42%)
Feb 27, 2019 6.780 6.850 6.700 6.700 2,888 -0.19(-2.76%)
Feb 26, 2019 6.890 6.890 6.750 6.890 6,256 +0.02(+0.36%)
Feb 25, 2019 6.822 6.950 6.790 6.865 15,770 -0.08(-1.08%)
Feb 22, 2019 6.910 6.940 6.770 6.940 1,800 -0.22(-3.07%)
Feb 21, 2019 7.160 7.160 7.160 7.160 754 +0.23(+3.24%)
Feb 20, 2019 6.860 7.055 6.860 6.935 14,935 -0.10(-1.35%)
Feb 19, 2019 6.820 7.160 6.820 7.030 5,327 +0.03(+0.43%)
Feb 15, 2019 6.947 7.090 6.910 7.000 3,000 +0.05(+0.72%)
Feb 14, 2019 6.985 7.032 6.860 6.950 2,081 +0.03(+0.43%)
Feb 13, 2019 6.960 6.960 6.920 6.920 6,273 +0.08(+1.10%)
Feb 12, 2019 6.770 6.920 6.730 6.845 6,071 +0.00(+0.00%)
Feb 11, 2019 6.850 6.850 6.830 6.845 9,953 +0.04(+0.66%)
Feb 08, 2019 6.640 6.800 6.640 6.800 11,800 +0.05(+0.74%)
Feb 07, 2019 6.790 6.850 6.700 6.750 15,095 -0.04(-0.59%)
Feb 06, 2019 6.860 6.860 6.750 6.790 2,094 +0.07(+1.04%)
Feb 05, 2019 6.580 6.730 6.580 6.720 4,899 +0.11(+1.66%)
Feb 04, 2019 6.700 6.810 6.610 6.610 5,570 -0.04(-0.60%)
Feb 01, 2019 6.560 6.740 6.560 6.650 8,700 -0.18(-2.64%)
Jan 31, 2019 6.765 6.960 6.765 6.830 6,874 +0.06(+0.89%)
Jan 30, 2019 6.645 6.788 6.590 6.770 50,096 +0.02(+0.30%)
Jan 29, 2019 6.700 6.750 6.700 6.750 939 +0.13(+1.96%)
Jan 28, 2019 6.850 6.850 6.600 6.620 36,910 -0.10(-1.56%)
Jan 25, 2019 6.550 6.780 6.550 6.725 3,500 +0.00(+0.00%)
Jan 24, 2019 6.607 6.750 6.560 6.725 9,204 +0.17(+2.52%)
Jan 23, 2019 6.530 6.630 6.530 6.560 12,303 +0.03(+0.46%)
Jan 22, 2019 6.650 6.650 6.510 6.530 30,888 -0.10(-1.51%)
Jan 18, 2019 6.620 6.710 6.570 6.630 11,700 +0.13(+2.00%)
Jan 17, 2019 6.530 6.600 6.370 6.500 11,651 -0.13(-1.96%)
Jan 16, 2019 6.490 6.630 6.490 6.630 999 +0.12(+1.77%)
Jan 15, 2019 6.425 6.710 6.330 6.515 5,971 -0.04(-0.61%)
Jan 14, 2019 6.560 6.620 6.420 6.555 37,818 -0.12(-1.72%)
Jan 11, 2019 6.565 6.670 6.565 6.670 28,000 +0.29(+4.55%)
Jan 10, 2019 6.430 6.540 6.380 6.380 7,951 +0.05(+0.87%)
Jan 09, 2019 6.230 6.325 6.230 6.325 4,594 +0.08(+1.28%)
Jan 08, 2019 6.280 6.280 6.210 6.245 929 -0.04(-0.56%)
Jan 07, 2019 6.232 6.280 6.060 6.280 20,149 +0.25(+4.23%)
Jan 04, 2019 5.944 6.050 5.944 6.025 45,000 +0.24(+4.15%)
Jan 03, 2019 5.720 5.870 5.685 5.785 5,195 -0.08(-1.45%)
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.