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, 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.