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

City Developments Ltd ADR (OP: CDEVY )

3.870 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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, 2020 5.548 5.710 5.470 5.600 13,155 +0.02(+0.36%)
Apr 29, 2020 5.570 5.580 5.430 5.580 30,070 +0.26(+4.89%)
Apr 28, 2020 5.510 5.510 5.320 5.320 32,209 -0.08(-1.53%)
Apr 27, 2020 5.245 5.438 5.245 5.402 13,918 +0.16(+3.10%)
Apr 24, 2020 5.240 5.240 5.140 5.240 20,200 -0.03(-0.57%)
Apr 23, 2020 5.520 5.520 5.210 5.270 26,128 +0.06(+1.15%)
Apr 22, 2020 5.360 5.410 5.210 5.210 61,484 +0.11(+2.16%)
Apr 21, 2020 5.110 5.190 5.100 5.100 33,756 -0.24(-4.49%)
Apr 20, 2020 5.220 5.520 5.220 5.340 56,355 +0.03(+0.62%)
Apr 17, 2020 5.279 5.440 5.279 5.307 19,500 -0.03(-0.62%)
Apr 16, 2020 5.447 5.447 5.200 5.340 31,539 +0.23(+4.50%)
Apr 15, 2020 5.350 5.350 5.090 5.110 8,912 -0.40(-7.26%)
Apr 14, 2020 5.510 5.617 5.510 5.510 9,997 +0.05(+0.92%)
Apr 13, 2020 5.343 5.670 5.190 5.460 25,299 +0.05(+0.92%)
Apr 09, 2020 5.528 5.620 5.380 5.410 17,800 -0.04(-0.73%)
Apr 08, 2020 5.350 5.510 5.350 5.450 10,224 +0.11(+2.06%)
Apr 07, 2020 5.560 5.560 5.340 5.340 28,028 +0.51(+10.49%)
Apr 06, 2020 4.820 4.900 4.820 4.833 42,274 +0.19(+4.16%)
Apr 03, 2020 4.567 4.780 4.470 4.640 45,300 -0.21(-4.33%)
Apr 02, 2020 4.850 4.850 4.760 4.850 35,853 +0.02(+0.41%)
Apr 01, 2020 4.893 5.140 4.767 4.830 28,107 -0.21(-4.15%)
Mar 31, 2020 4.990 5.140 4.960 5.039 26,766 +0.09(+1.80%)
Mar 30, 2020 4.740 5.100 4.740 4.950 31,672 -0.08(-1.59%)
Mar 27, 2020 4.990 5.100 4.990 5.030 20,700 -0.11(-2.14%)
Mar 26, 2020 5.090 5.340 4.970 5.140 17,534 -0.09(-1.72%)
Mar 25, 2020 5.230 5.230 5.010 5.230 25,073 +0.60(+12.96%)
Mar 24, 2020 4.630 4.740 4.340 4.630 65,854 +0.56(+13.76%)
Mar 23, 2020 4.270 4.399 4.050 4.070 35,772 -0.41(-9.15%)
Mar 20, 2020 4.720 4.720 4.440 4.480 19,600 -0.05(-1.10%)
Mar 19, 2020 4.530 4.756 4.420 4.530 14,660 -0.23(-4.93%)
Mar 18, 2020 4.900 5.470 4.720 4.765 11,151 -0.48(-9.11%)
Mar 17, 2020 5.000 5.490 5.000 5.242 20,168 +0.01(+0.19%)
Mar 16, 2020 5.050 5.450 5.050 5.232 15,979 -0.53(-9.16%)
Mar 13, 2020 5.810 5.820 5.570 5.760 113,000 +0.10(+1.86%)
Mar 12, 2020 5.590 5.870 5.550 5.655 9,727 -0.64(-10.24%)
Mar 11, 2020 6.440 6.540 6.280 6.300 5,535 -0.15(-2.33%)
Mar 10, 2020 6.303 6.450 6.303 6.450 4,674 +0.37(+6.09%)
Mar 09, 2020 6.160 6.490 6.070 6.080 7,882 -0.78(-11.37%)
Mar 06, 2020 6.867 6.867 6.770 6.860 11,600 -0.03(-0.44%)
Mar 05, 2020 7.030 7.080 6.890 6.890 5,053 -0.28(-3.91%)
Mar 04, 2020 7.156 7.170 7.060 7.170 5,035 +0.16(+2.21%)
Mar 03, 2020 6.960 7.110 6.920 7.015 5,461 +0.01(+0.21%)
Mar 02, 2020 7.000 7.170 6.860 7.000 5,802 +0.15(+2.19%)
Feb 28, 2020 6.800 7.008 6.770 6.850 11,900 -0.22(-3.17%)
Feb 27, 2020 7.190 7.350 7.070 7.074 5,724 -0.21(-2.83%)
Feb 26, 2020 7.330 7.445 7.280 7.280 6,835 -0.16(-2.15%)
Feb 25, 2020 7.590 7.590 7.440 7.440 1,479 +0.15(+2.06%)
Feb 24, 2020 7.440 7.440 7.264 7.290 1,733 -0.20(-2.67%)
Feb 21, 2020 7.610 7.730 7.490 7.490 2,900 -0.37(-4.71%)
Feb 20, 2020 7.710 7.860 7.710 7.860 1,663 -0.13(-1.65%)
Feb 19, 2020 7.850 8.070 7.850 7.992 15,545 +0.13(+1.61%)
Feb 18, 2020 7.790 7.865 7.753 7.865 3,574 -0.00(-0.06%)
Feb 14, 2020 8.025 8.025 7.870 7.870 1,600 -0.29(-3.55%)
Feb 13, 2020 7.920 8.160 7.920 8.160 1,124 -0.10(-1.21%)
Feb 12, 2020 8.070 8.260 8.057 8.260 1,343 +0.34(+4.36%)
Feb 11, 2020 7.732 7.915 7.732 7.915 350 -0.03(-0.41%)
Feb 10, 2020 7.815 7.947 7.815 7.947 1,029 +0.22(+2.89%)
Feb 07, 2020 7.730 7.860 7.690 7.724 5,600 -0.08(-0.97%)
Feb 06, 2020 8.040 8.040 7.800 7.800 11,555 -0.24(-2.99%)
Feb 05, 2020 8.000 8.140 7.910 8.040 9,054 +0.24(+3.08%)
Feb 04, 2020 7.725 7.947 7.650 7.800 1,659 +0.17(+2.16%)
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.