Skip to main content

City Developments Ltd ADR (OP: CDEVY )

3.930 +0.060 (+1.55%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 10.65 10.65 10.40 10.65 1,504 +0.05(+0.47%)
Apr 27, 2007 10.60 10.60 10.60 10.60 11,000 +0.00(+0.00%)
Apr 26, 2007 10.60 11.00 10.60 10.60 11,524 -0.05(-0.47%)
Apr 25, 2007 10.60 10.85 10.45 10.65 22,910 +0.05(+0.47%)
Apr 24, 2007 10.60 10.60 10.60 10.60 2,138 +0.20(+1.92%)
Apr 23, 2007 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Apr 20, 2007 10.40 10.40 10.40 10.40 2,000 +0.30(+2.97%)
Apr 19, 2007 10.45 10.10 10.10 10.10 5,000 -0.35(-3.35%)
Apr 18, 2007 10.45 10.45 10.45 10.45 5,935 +0.05(+0.48%)
Apr 17, 2007 10.40 10.40 10.25 10.40 2,921 -0.05(-0.48%)
Apr 16, 2007 10.45 10.45 10.30 10.45 24,348 +0.10(+0.97%)
Apr 13, 2007 10.35 10.35 10.35 10.35 7,043 -0.05(-0.48%)
Apr 12, 2007 10.40 10.40 10.33 10.40 114,461 -0.55(-5.02%)
Apr 11, 2007 10.95 10.95 10.75 10.95 1,750 +0.30(+2.82%)
Apr 10, 2007 10.65 10.65 10.65 10.65 6,605 +0.10(+0.95%)
Apr 09, 2007 10.55 10.55 10.35 10.55 4,700 +0.30(+2.93%)
Apr 05, 2007 10.25 10.25 10.20 10.25 12,200 -0.10(-0.97%)
Apr 04, 2007 10.35 10.35 10.10 10.35 1,765 +0.35(+3.50%)
Apr 03, 2007 10.00 10.00 9.750 10.00 5,855 +0.20(+2.04%)
Apr 02, 2007 9.800 9.800 9.800 9.800 6,320 +0.05(+0.51%)
Mar 30, 2007 9.750 9.750 9.750 9.750 5,878 -0.15(-1.52%)
Mar 29, 2007 9.900 9.900 9.800 9.900 7,325 +0.20(+2.06%)
Mar 28, 2007 9.700 9.700 9.700 9.700 12,600 -0.25(-2.51%)
Mar 27, 2007 9.950 9.950 8.950 9.950 6,903 +0.25(+2.58%)
Mar 26, 2007 9.700 9.750 9.550 9.700 1,908 +0.15(+1.57%)
Mar 23, 2007 9.550 9.550 9.400 9.550 4,188 +0.00(+0.00%)
Mar 22, 2007 9.550 9.550 9.300 9.550 7,719 +0.70(+7.91%)
Mar 21, 2007 8.850 9.100 8.850 8.850 8,010 -0.20(-2.21%)
Mar 20, 2007 9.050 9.050 8.900 9.050 36,106 +0.10(+1.12%)
Mar 19, 2007 8.950 8.950 8.950 8.950 5,564 +0.25(+2.87%)
Mar 16, 2007 8.700 8.700 8.700 8.700 1,444 -0.05(-0.57%)
Mar 15, 2007 8.750 8.750 8.750 8.750 11,100 -0.05(-0.57%)
Mar 14, 2007 8.800 8.850 8.800 8.800 3,800 -0.15(-1.68%)
Mar 13, 2007 8.750 9.100 8.950 8.950 5,061 +0.20(+2.29%)
Mar 12, 2007 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 09, 2007 8.750 8.900 8.750 8.750 160,080 -0.15(-1.69%)
Mar 08, 2007 8.900 8.900 8.600 8.900 10,350 +0.20(+2.30%)
Mar 07, 2007 8.700 8.700 8.700 8.700 605 +0.16(+1.87%)
Mar 06, 2007 8.540 8.540 8.250 8.540 2,700 +0.29(+3.52%)
Mar 05, 2007 8.250 8.250 8.250 8.250 100 -0.65(-7.30%)
Mar 02, 2007 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Mar 01, 2007 8.900 8.900 8.650 8.900 4,150 -0.10(-1.11%)
Feb 28, 2007 9.000 9.000 8.800 9.000 11,043 -0.50(-5.26%)
Feb 27, 2007 9.500 9.500 9.500 9.500 100 -0.20(-2.06%)
Feb 26, 2007 9.700 9.700 9.450 9.700 2,900 +0.00(+0.00%)
Feb 23, 2007 9.700 9.700 9.700 9.700 11,755 +0.10(+1.04%)
Feb 22, 2007 9.600 9.600 9.400 9.600 3,136 +0.05(+0.52%)
Feb 21, 2007 9.550 9.550 9.350 9.550 5,156 +0.20(+2.14%)
Feb 20, 2007 9.350 9.350 9.250 9.350 10,219 +0.00(+0.00%)
Feb 16, 2007 9.350 9.350 9.300 9.350 5,560 -0.20(-2.09%)
Feb 15, 2007 9.550 9.550 9.550 9.550 1,750 +0.20(+2.14%)
Feb 14, 2007 9.350 9.350 9.300 9.350 15,200 +0.30(+3.31%)
Feb 13, 2007 9.050 9.050 9.000 9.050 4,950 -0.15(-1.63%)
Feb 12, 2007 9.300 9.200 9.200 9.200 7,524 -0.10(-1.08%)
Feb 09, 2007 9.300 9.300 9.300 9.300 1,259 -0.15(-1.59%)
Feb 08, 2007 9.450 9.450 9.450 9.450 4,250 -0.15(-1.56%)
Feb 07, 2007 9.600 9.650 9.600 9.600 600 +0.20(+2.13%)
Feb 06, 2007 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 05, 2007 9.400 9.450 9.150 9.400 6,917 -0.10(-1.05%)
Feb 02, 2007 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
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.