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

City Developments Ltd ADR (OP: CDEVY )

3.847 -0.003 (-0.08%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 21, 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 (%)
Apr 30, 2015 7.970 8.132 7.970 8.110 7,250 +0.06(+0.81%)
Apr 29, 2015 7.880 8.080 7.880 8.045 1,910 -0.05(-0.68%)
Apr 28, 2015 8.080 8.150 8.060 8.100 2,597 +0.11(+1.38%)
Apr 27, 2015 8.070 8.070 7.990 7.990 2,212 +0.05(+0.63%)
Apr 24, 2015 7.850 7.940 7.840 7.940 6,076 +0.07(+0.89%)
Apr 23, 2015 7.834 7.870 7.830 7.870 2,116 +0.12(+1.55%)
Apr 22, 2015 7.760 7.760 7.650 7.750 5,002 -0.06(-0.77%)
Apr 21, 2015 7.780 7.810 7.710 7.810 7,092 -0.05(-0.64%)
Apr 20, 2015 7.870 7.870 7.850 7.860 4,076 -0.02(-0.25%)
Apr 17, 2015 7.710 8.000 7.710 7.880 13,419 -0.09(-1.13%)
Apr 16, 2015 7.910 7.970 7.860 7.970 5,342 -0.01(-0.13%)
Apr 15, 2015 7.935 7.980 7.930 7.980 11,313 +0.12(+1.53%)
Apr 14, 2015 7.860 7.900 7.860 7.860 9,015 +0.12(+1.55%)
Apr 13, 2015 7.790 7.790 7.690 7.740 4,867 -0.16(-2.03%)
Apr 10, 2015 7.881 7.960 7.881 7.900 9,988 +0.01(+0.13%)
Apr 09, 2015 7.880 7.920 7.830 7.890 9,546 +0.14(+1.81%)
Apr 08, 2015 7.590 7.750 7.590 7.750 3,588 +0.17(+2.24%)
Apr 07, 2015 7.560 7.580 7.560 7.580 11,518 +0.02(+0.26%)
Apr 06, 2015 7.570 7.620 7.560 7.560 9,469 +0.02(+0.33%)
Apr 02, 2015 7.535 7.535 7.535 0 +0.15(+2.03%)
Apr 01, 2015 7.310 7.430 7.280 7.385 9,271 +0.05(+0.75%)
Mar 31, 2015 7.270 7.350 7.270 7.330 58,318 -0.12(-1.61%)
Mar 30, 2015 7.370 7.450 7.370 7.450 23,630 -0.02(-0.33%)
Mar 27, 2015 7.400 7.520 7.400 7.475 9,253 +0.08(+1.15%)
Mar 26, 2015 7.300 7.420 7.300 7.390 11,655 -0.03(-0.40%)
Mar 25, 2015 7.400 7.450 7.354 7.420 35,268 -0.05(-0.67%)
Mar 24, 2015 7.390 7.480 7.390 7.470 9,450 -0.02(-0.20%)
Mar 23, 2015 7.400 7.500 7.400 7.485 22,122 +0.11(+1.42%)
Mar 20, 2015 7.270 7.430 7.230 7.380 22,553 +0.18(+2.50%)
Mar 19, 2015 7.176 7.200 7.144 7.200 7,296 -0.13(-1.77%)
Mar 18, 2015 7.201 7.330 7.190 7.330 30,499 +0.02(+0.27%)
Mar 17, 2015 7.183 7.310 7.170 7.310 32,426 -0.02(-0.27%)
Mar 16, 2015 7.260 7.330 7.260 7.330 11,991 +0.08(+1.10%)
Mar 13, 2015 7.190 7.280 7.190 7.250 11,281 -0.07(-0.96%)
Mar 12, 2015 7.400 7.430 7.320 7.320 16,795 -0.01(-0.14%)
Mar 11, 2015 7.270 7.380 7.260 7.330 12,533 +0.08(+1.10%)
Mar 10, 2015 7.290 7.290 7.170 7.250 29,545 -0.03(-0.41%)
Mar 09, 2015 7.260 7.390 7.240 7.280 3,599 -0.05(-0.68%)
Mar 06, 2015 7.270 7.340 7.260 7.330 25,526 +0.02(+0.27%)
Mar 05, 2015 7.315 7.350 7.280 7.310 20,895 -0.07(-0.95%)
Mar 04, 2015 7.402 7.500 7.374 7.380 27,973 -0.08(-1.07%)
Mar 03, 2015 7.500 7.510 7.450 7.460 48,575 -0.01(-0.13%)
Mar 02, 2015 7.458 7.470 7.450 7.470 5,094 -0.08(-1.06%)
Feb 27, 2015 7.510 7.550 7.500 7.550 6,717 -0.07(-0.92%)
Feb 26, 2015 7.670 7.670 7.590 7.620 8,733 -0.03(-0.39%)
Feb 25, 2015 7.670 7.680 7.650 7.650 11,320 +0.02(+0.26%)
Feb 24, 2015 7.605 7.660 7.580 7.630 6,841 +0.00(+0.00%)
Feb 23, 2015 7.611 7.630 7.600 7.630 12,055 +0.01(+0.13%)
Feb 20, 2015 7.610 7.620 7.600 7.620 12,486 +0.01(+0.13%)
Feb 19, 2015 7.580 7.630 7.580 7.610 6,411 -0.01(-0.20%)
Feb 18, 2015 7.530 7.630 7.530 7.625 21,374 -0.01(-0.20%)
Feb 17, 2015 7.548 7.660 7.540 7.640 54,187 -0.04(-0.52%)
Feb 13, 2015 7.680 7.680 7.680 0 -0.09(-1.16%)
Feb 12, 2015 7.710 7.770 7.690 7.770 7,271 +0.18(+2.37%)
Feb 11, 2015 7.510 7.610 7.510 7.590 10,381 +0.10(+1.34%)
Feb 10, 2015 7.450 7.590 7.450 7.490 12,747 -0.05(-0.73%)
Feb 09, 2015 7.456 7.580 7.440 7.545 11,518 +0.01(+0.20%)
Feb 06, 2015 7.580 7.580 7.490 7.530 6,098 -0.06(-0.79%)
Feb 05, 2015 7.600 7.610 7.580 7.590 11,054 -0.02(-0.26%)
Feb 04, 2015 7.670 7.670 7.600 7.610 12,743 -0.02(-0.26%)
Feb 03, 2015 7.620 7.670 7.490 7.630 17,385 +0.13(+1.73%)
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.