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, 2018 9.720 9.720 9.470 9.470 2,175 +0.09(+0.96%)
Apr 27, 2018 9.340 9.500 9.340 9.380 3,015 +0.02(+0.21%)
Apr 26, 2018 9.390 9.390 9.350 9.360 2,456 +0.01(+0.11%)
Apr 25, 2018 9.190 9.350 9.190 9.350 1,735 +0.04(+0.43%)
Apr 24, 2018 9.350 9.370 9.310 9.310 740 -0.18(-1.90%)
Apr 23, 2018 9.650 9.650 9.490 9.490 3,012 +0.02(+0.21%)
Apr 20, 2018 9.660 9.720 9.470 9.470 987 -0.22(-2.27%)
Apr 19, 2018 9.690 9.690 9.690 9.690 10,193 +0.00(+0.05%)
Apr 18, 2018 9.600 9.720 9.600 9.685 3,213 +0.11(+1.10%)
Apr 17, 2018 9.600 9.600 9.560 9.580 287,104 -0.12(-1.19%)
Apr 16, 2018 9.770 9.770 9.695 9.695 1,326 +0.02(+0.17%)
Apr 13, 2018 9.710 9.710 9.679 9.679 490 +0.14(+1.45%)
Apr 12, 2018 9.550 9.550 9.500 9.540 3,656 -0.03(-0.31%)
Apr 11, 2018 9.520 9.570 9.520 9.570 716 +0.02(+0.21%)
Apr 10, 2018 9.690 9.690 9.550 9.550 1,603 -0.18(-1.85%)
Apr 09, 2018 9.742 9.742 9.730 9.730 3,643 +0.16(+1.67%)
Apr 06, 2018 9.602 9.658 9.570 9.570 2,976 -0.14(-1.44%)
Apr 05, 2018 9.520 9.713 9.520 9.710 1,146 +0.06(+0.57%)
Apr 04, 2018 9.440 9.655 9.440 9.655 3,181 -0.12(-1.28%)
Apr 03, 2018 9.700 9.795 9.700 9.780 2,626 -0.08(-0.76%)
Apr 02, 2018 9.890 9.890 9.820 9.855 2,021 +0.01(+0.05%)
Mar 29, 2018 9.850 9.850 9.850 0 +0.14(+1.42%)
Mar 28, 2018 9.688 9.795 9.610 9.713 6,370 -0.02(-0.18%)
Mar 27, 2018 9.790 9.873 9.700 9.730 6,195 -0.12(-1.20%)
Mar 26, 2018 9.890 9.890 9.785 9.848 1,290 +0.15(+1.58%)
Mar 23, 2018 9.750 9.750 9.690 9.695 3,339 -0.06(-0.67%)
Mar 22, 2018 9.860 9.900 9.760 9.760 2,074 -0.27(-2.69%)
Mar 21, 2018 9.880 10.03 9.840 10.03 5,208 -0.08(-0.79%)
Mar 20, 2018 10.07 10.11 10.06 10.11 5,678 +0.20(+2.02%)
Mar 19, 2018 10.15 10.15 9.870 9.910 3,666 -0.21(-2.08%)
Mar 16, 2018 10.06 10.12 10.01 10.12 1,328 +0.03(+0.30%)
Mar 15, 2018 10.11 10.13 10.04 10.09 5,259 +0.08(+0.80%)
Mar 14, 2018 10.00 10.03 10.00 10.01 6,952 -0.18(-1.77%)
Mar 13, 2018 10.28 10.32 10.19 10.19 3,072 -0.03(-0.24%)
Mar 12, 2018 10.22 10.22 10.17 10.21 2,479 +0.04(+0.44%)
Mar 09, 2018 10.14 10.17 10.14 10.17 2,038 +0.30(+3.04%)
Mar 08, 2018 9.805 9.870 9.760 9.870 832 +0.22(+2.28%)
Mar 07, 2018 9.523 9.650 9.490 9.650 11,656 -0.04(-0.39%)
Mar 06, 2018 9.770 9.770 9.680 9.688 1,079 +0.28(+2.95%)
Mar 05, 2018 9.293 9.442 9.200 9.410 4,241 -0.13(-1.36%)
Mar 02, 2018 9.554 9.568 9.540 9.540 2,865 +0.02(+0.21%)
Mar 01, 2018 9.585 9.585 9.490 9.520 2,768 +0.01(+0.11%)
Feb 28, 2018 9.630 9.670 9.510 9.510 3,627 -0.12(-1.25%)
Feb 27, 2018 9.720 9.720 9.530 9.630 3,768 -0.06(-0.62%)
Feb 26, 2018 9.630 9.690 9.630 9.690 3,478 +0.14(+1.44%)
Feb 23, 2018 9.610 9.610 9.553 9.553 519 +0.07(+0.73%)
Feb 22, 2018 9.515 9.540 9.483 9.483 1,458 -0.06(-0.59%)
Feb 21, 2018 9.570 9.700 9.540 9.540 2,686 +0.04(+0.42%)
Feb 20, 2018 9.543 9.550 9.500 9.500 2,145 -0.19(-1.91%)
Feb 16, 2018 9.685 9.685 9.685 0 +0.08(+0.83%)
Feb 15, 2018 9.540 9.605 9.540 9.605 3,229 +0.29(+3.06%)
Feb 14, 2018 9.294 9.330 9.270 9.320 10,376 +0.02(+0.22%)
Feb 13, 2018 9.385 9.385 9.250 9.300 11,179 +0.08(+0.87%)
Feb 12, 2018 9.480 9.480 9.190 9.220 1,236 +0.08(+0.88%)
Feb 09, 2018 9.110 9.140 9.010 9.140 1,645 -0.08(-0.87%)
Feb 08, 2018 9.450 9.530 9.220 9.220 4,475 -0.28(-2.95%)
Feb 07, 2018 9.640 9.640 9.400 9.500 7,952 -0.10(-1.04%)
Feb 06, 2018 9.685 10.00 9.600 4,683 -0.40(-4.00%)
Feb 05, 2018 9.910 9.895 10.00 1,968 +0.09(+0.91%)
Feb 02, 2018 10.23 10.23 9.910 9.910 1,398 -0.29(-2.84%)
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.