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 (%)
Apr 29, 2016 6.115 6.330 6.115 6.134 13,982 -0.17(-2.63%)
Apr 28, 2016 6.120 6.300 6.120 6.300 3,518 -0.10(-1.56%)
Apr 27, 2016 6.310 6.400 6.250 6.400 6,682 +0.10(+1.59%)
Apr 26, 2016 6.300 6.350 6.300 6.300 8,651 -0.04(-0.63%)
Apr 25, 2016 6.450 6.450 6.310 6.340 3,676 -0.12(-1.86%)
Apr 22, 2016 6.500 6.500 6.460 6.460 13,957 -0.29(-4.30%)
Apr 21, 2016 6.580 6.787 6.580 6.750 8,313 +0.11(+1.66%)
Apr 20, 2016 6.560 6.650 6.560 6.640 8,465 +0.12(+1.92%)
Apr 19, 2016 6.515 6.650 6.500 6.515 3,430 +0.09(+1.48%)
Apr 18, 2016 6.420 6.560 6.398 6.420 3,358 +0.04(+0.63%)
Apr 15, 2016 6.397 6.578 6.380 6.380 2,029 -0.04(-0.62%)
Apr 14, 2016 6.290 6.420 6.290 6.420 16,773 +0.03(+0.39%)
Apr 13, 2016 6.370 6.460 6.370 6.395 3,905 +0.04(+0.71%)
Apr 12, 2016 6.220 6.485 6.180 6.350 7,966 +0.17(+2.75%)
Apr 11, 2016 6.140 6.190 6.140 6.180 2,353 +0.02(+0.32%)
Apr 08, 2016 6.150 6.180 6.110 6.160 2,584 +0.10(+1.65%)
Apr 07, 2016 6.111 6.170 6.058 6.060 6,184 -0.06(-0.98%)
Apr 06, 2016 6.070 6.220 6.070 6.120 9,500 +0.06(+0.99%)
Apr 05, 2016 6.000 6.110 6.000 6.060 17,672 -0.07(-1.14%)
Apr 04, 2016 6.155 6.155 6.080 6.130 9,745 +0.17(+2.85%)
Apr 01, 2016 5.920 5.969 5.920 5.960 2,373 +0.01(+0.17%)
Mar 31, 2016 6.000 6.010 5.950 5.950 5,810 -0.06(-1.00%)
Mar 30, 2016 5.975 6.013 5.960 6.010 10,205 +0.23(+3.98%)
Mar 29, 2016 5.670 5.894 5.670 5.780 13,420 +0.15(+2.66%)
Mar 28, 2016 5.650 5.650 5.610 5.630 15,777 +0.13(+2.36%)
Mar 24, 2016 5.500 5.500 5.500 0 -0.06(-1.08%)
Mar 23, 2016 5.570 5.709 5.520 5.560 9,701 -0.05(-0.89%)
Mar 22, 2016 5.770 5.770 5.610 5.610 10,645 -0.10(-1.75%)
Mar 21, 2016 5.580 5.720 5.580 5.710 7,058 +0.01(+0.18%)
Mar 18, 2016 5.690 5.740 5.690 5.700 8,899 +0.09(+1.60%)
Mar 17, 2016 5.570 5.760 5.570 5.610 6,046 +0.11(+2.00%)
Mar 16, 2016 5.372 5.500 5.350 5.500 26,947 +0.18(+3.38%)
Mar 15, 2016 5.360 5.420 5.320 5.320 12,673 -0.16(-2.97%)
Mar 14, 2016 5.520 5.600 5.483 5.483 6,060 +0.01(+0.24%)
Mar 11, 2016 5.420 5.570 5.420 5.470 6,930 +0.05(+0.92%)
Mar 10, 2016 5.460 5.501 5.363 5.420 3,270 -0.05(-0.91%)
Mar 09, 2016 5.410 5.510 5.410 5.470 4,091 -0.01(-0.18%)
Mar 08, 2016 5.490 5.500 5.310 5.480 11,241 -0.07(-1.26%)
Mar 07, 2016 5.650 5.650 5.550 5.550 6,715 +0.00(+0.00%)
Mar 04, 2016 5.560 5.560 5.500 5.550 4,136 +0.03(+0.49%)
Mar 03, 2016 5.540 5.600 5.500 5.523 6,102 +0.08(+1.53%)
Mar 02, 2016 5.387 5.440 5.387 5.440 4,976 +0.17(+3.23%)
Mar 01, 2016 5.140 5.340 5.140 5.270 21,410 +0.18(+3.64%)
Feb 29, 2016 5.100 5.140 5.030 5.085 10,986 +0.04(+0.89%)
Feb 26, 2016 5.065 5.180 5.040 5.040 11,598 +0.02(+0.40%)
Feb 25, 2016 5.020 5.125 4.980 5.020 27,813 -0.01(-0.20%)
Feb 24, 2016 4.923 5.030 4.910 5.030 29,047 -0.11(-2.14%)
Feb 23, 2016 5.030 5.200 5.030 5.140 23,591 +0.01(+0.19%)
Feb 22, 2016 5.053 5.192 5.000 5.130 28,245 +0.03(+0.59%)
Feb 19, 2016 5.046 5.140 5.040 5.100 16,725 -0.03(-0.58%)
Feb 18, 2016 5.050 5.130 4.980 5.130 27,443 +0.18(+3.64%)
Feb 17, 2016 4.860 5.000 4.850 4.950 66,085 -0.03(-0.60%)
Feb 16, 2016 4.880 4.980 4.880 4.980 39,556 +0.02(+0.40%)
Feb 12, 2016 4.960 4.960 4.960 0 +0.08(+1.64%)
Feb 11, 2016 4.780 4.939 4.780 4.880 30,985 -0.11(-2.20%)
Feb 10, 2016 4.931 5.040 4.931 4.990 21,330 -0.07(-1.38%)
Feb 09, 2016 5.050 5.060 4.930 5.060 67,831 -0.05(-0.98%)
Feb 08, 2016 5.010 5.110 5.010 5.110 24,813 -0.04(-0.78%)
Feb 05, 2016 5.069 5.150 5.060 5.150 27,394 +0.08(+1.58%)
Feb 04, 2016 5.080 5.080 4.920 5.070 34,019 +0.13(+2.63%)
Feb 03, 2016 4.800 4.940 4.800 4.940 42,544 +0.04(+0.82%)
Feb 02, 2016 4.816 4.950 4.800 4.900 147,203 -0.18(-3.64%)
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.