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

City Developments Ltd ADR (OP: CDEVY )

4.316 -0.114 (-2.56%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 20, 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 (%)
May 29, 2009 6.400 6.400 6.400 6.400 12,500 +0.22(+3.56%)
May 28, 2009 6.180 6.180 6.180 6.180 358 +0.08(+1.31%)
May 27, 2009 6.150 6.330 6.100 6.100 6,709 +0.50(+8.93%)
May 26, 2009 5.690 5.690 5.600 5.600 10,123 -0.10(-1.75%)
May 22, 2009 5.590 5.700 5.590 5.700 7,853 +0.35(+6.54%)
May 21, 2009 5.400 5.400 5.350 5.350 2,032 +0.35(+7.00%)
May 14, 2009 5.000 5.000 5.000 5.000 0 -0.20(-3.85%)
May 13, 2009 5.200 5.200 5.200 5.200 300 -0.01(-0.19%)
May 12, 2009 5.200 5.210 5.200 5.210 500 -0.34(-6.13%)
May 07, 2009 5.550 5.550 5.550 0 +0.35(+6.73%)
May 06, 2009 5.200 5.200 5.200 5.200 2,100 +0.25(+5.05%)
May 04, 2009 4.950 4.950 4.950 0 +0.47(+10.49%)
May 01, 2009 4.480 4.480 4.480 4.480 6,000 +0.23(+5.41%)
Apr 30, 2009 4.250 4.250 4.250 4.250 6,000 +0.35(+8.97%)
Apr 28, 2009 3.900 3.900 3.900 0 -0.20(-4.88%)
Apr 15, 2009 4.100 4.100 4.100 4.100 0 +0.16(+4.06%)
Apr 14, 2009 3.950 3.950 3.940 3.940 3,600 +0.37(+10.36%)
Apr 08, 2009 3.570 3.570 3.570 0 -0.19(-5.05%)
Apr 02, 2009 3.760 3.760 3.760 0 +0.50(+15.34%)
Apr 01, 2009 3.260 3.260 3.260 3.260 3,776 +0.01(+0.31%)
Mar 25, 2009 3.250 3.250 3.250 0 -0.20(-5.80%)
Mar 23, 2009 3.450 3.450 3.450 3.450 0 +0.25(+7.81%)
Mar 19, 2009 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 18, 2009 3.150 3.200 3.100 3.200 7,632 +0.02(+0.63%)
Mar 17, 2009 3.050 3.180 3.050 3.180 2,589 -0.07(-2.15%)
Mar 16, 2009 3.300 3.300 3.250 3.250 1,000 +0.01(+0.31%)
Mar 13, 2009 3.240 3.240 3.240 3.240 500 +0.44(+15.71%)
Mar 12, 2009 2.800 2.800 2.800 2.800 2,591 +0.05(+1.82%)
Mar 11, 2009 2.750 2.750 2.750 2.750 702 +0.05(+1.85%)
Mar 10, 2009 2.700 2.700 2.700 2.700 940 +0.05(+1.89%)
Mar 09, 2009 2.650 2.650 2.650 2.650 3,775 -0.20(-7.02%)
Mar 05, 2009 2.850 2.850 2.850 0 +0.00(+0.00%)
Mar 04, 2009 2.800 2.850 2.800 2.850 597 -0.10(-3.39%)
Feb 27, 2009 2.950 2.950 2.950 0 -0.15(-4.84%)
Feb 26, 2009 3.100 3.100 3.100 3.100 500 +0.05(+1.64%)
Feb 25, 2009 3.050 3.150 3.050 3.050 2,071 -0.15(-4.69%)
Feb 24, 2009 3.200 3.200 3.200 3.200 1,188 -0.05(-1.54%)
Feb 20, 2009 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 19, 2009 3.250 3.250 3.250 3.250 2,413 -0.15(-4.41%)
Feb 18, 2009 3.410 3.410 3.400 3.400 2,991 +0.10(+3.03%)
Feb 17, 2009 3.300 3.300 3.300 3.300 3,764 -0.15(-4.35%)
Feb 13, 2009 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 12, 2009 3.450 3.460 3.450 3.450 578 -0.10(-2.82%)
Feb 11, 2009 3.550 3.550 3.550 3.550 2,798 +0.14(+4.11%)
Feb 10, 2009 3.450 3.450 3.410 3.410 10,477 -0.04(-1.16%)
Feb 06, 2009 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 05, 2009 3.400 3.450 3.400 3.450 980 +0.05(+1.47%)
Feb 04, 2009 3.400 3.520 3.400 3.400 4,619 -0.20(-5.56%)
Feb 03, 2009 3.550 3.600 3.550 3.600 2,635 -0.05(-1.37%)
Jan 30, 2009 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 29, 2009 3.650 3.650 3.650 3.650 470 -0.21(-5.44%)
Jan 28, 2009 3.860 3.860 3.860 3.860 708 +0.08(+2.12%)
Jan 27, 2009 3.570 3.780 3.570 3.780 11,898 +0.28(+8.00%)
Jan 23, 2009 3.500 3.500 3.500 127 -0.28(-7.41%)
Jan 22, 2009 3.650 3.780 3.650 3.780 7,325 +0.08(+2.16%)
Jan 21, 2009 3.700 3.700 3.700 0 +0.00(+0.00%)
Jan 20, 2009 3.900 3.900 3.700 3.700 268 -0.43(-10.41%)
Jan 14, 2009 4.130 4.130 4.130 0 +0.00(+0.00%)
Jan 13, 2009 4.130 4.130 4.130 4.130 329 -0.01(-0.24%)
Jan 12, 2009 4.180 4.180 4.140 4.140 2,776 -0.09(-2.13%)
Jan 09, 2009 4.230 4.230 4.230 4.230 200 -0.02(-0.47%)
Jan 08, 2009 4.200 4.250 4.200 4.250 1,335 -0.65(-13.27%)
Jan 07, 2009 4.900 4.900 4.900 0 +0.00(+0.00%)
Jan 06, 2009 4.750 4.900 4.750 4.900 2,312 +0.15(+3.16%)
Jan 05, 2009 4.750 4.880 4.750 4.750 13,303 +0.30(+6.74%)
Jan 01, 2009 4.450 4.450 4.450 0 +0.00(+0.00%)
Dec 31, 2008 4.350 4.450 4.350 4.450 9,679 +0.14(+3.25%)
Dec 30, 2008 4.300 4.310 4.300 4.310 7,620 +0.06(+1.41%)
Dec 29, 2008 4.250 4.250 4.250 4.250 332 +0.00(+0.00%)
Dec 26, 2008 4.250 4.250 4.250 4.250 950 +0.00(+0.00%)
Dec 23, 2008 4.250 4.250 4.250 4.250 481 -0.15(-3.41%)
Dec 22, 2008 4.250 4.400 4.400 4.400 0 -0.25(-5.38%)
Dec 19, 2008 4.700 4.700 4.650 4.650 7,579 +0.30(+6.90%)
Dec 18, 2008 4.500 4.500 4.350 4.350 2,211 +0.00(+0.00%)
Dec 17, 2008 4.350 4.350 4.350 4.350 2,220 +0.25(+6.10%)
Dec 16, 2008 4.100 4.100 4.100 4.100 200 +0.15(+3.80%)
Dec 15, 2008 3.950 3.950 3.950 3.950 3,894 +0.00(+0.00%)
Dec 12, 2008 3.950 3.950 3.950 3.950 100 +0.05(+1.28%)
Dec 11, 2008 3.850 3.900 3.850 3.900 4,218 +0.15(+4.00%)
Dec 10, 2008 3.750 3.750 3.750 217 +0.00(+0.00%)
Dec 09, 2008 3.800 3.800 3.750 3.750 5,286 +0.09(+2.46%)
Dec 08, 2008 3.660 3.660 3.660 3.660 1,100 +0.36(+10.91%)
Dec 05, 2008 3.300 3.300 3.300 3.300 7,535 -0.10(-2.94%)
Dec 04, 2008 3.340 3.400 3.340 3.400 4,583 +0.15(+4.62%)
Dec 03, 2008 3.200 3.250 3.200 3.250 7,381 -0.20(-5.80%)
Dec 02, 2008 3.380 3.450 3.360 3.450 1,765 +0.20(+6.15%)
Dec 01, 2008 3.280 3.300 3.250 3.250 6,834 -0.50(-13.33%)
Nov 28, 2008 3.700 3.750 3.700 3.750 10,553 +0.25(+7.14%)
Nov 26, 2008 3.520 3.600 3.500 3.500 22,804 +0.04(+1.16%)
Nov 25, 2008 3.350 3.460 3.350 3.460 1,852 -0.19(-5.21%)
Nov 24, 2008 3.560 3.650 3.560 3.650 9,016 +0.20(+5.80%)
Nov 21, 2008 3.550 3.550 3.450 3.450 22,918 +0.00(+0.00%)
Nov 20, 2008 3.300 3.450 3.300 3.450 1,669 +0.00(+0.00%)
Nov 19, 2008 3.450 3.500 3.450 3.450 11,527 -0.20(-5.48%)
Nov 18, 2008 3.650 3.650 3.650 3.650 1,050 -0.25(-6.41%)
Nov 17, 2008 3.900 3.900 3.900 3.900 886 -0.05(-1.27%)
Nov 14, 2008 3.850 3.950 3.800 3.950 35,930 +0.10(+2.60%)
Nov 13, 2008 3.900 3.900 3.850 3.850 5,796 -0.10(-2.53%)
Nov 12, 2008 3.950 3.950 3.950 0 +0.00(+0.00%)
Nov 11, 2008 4.000 4.200 3.950 3.950 2,679 -0.30(-7.06%)
Nov 10, 2008 4.250 4.250 4.250 4.250 840 +0.35(+8.97%)
Nov 07, 2008 3.900 3.900 3.900 0 +0.00(+0.00%)
Nov 06, 2008 3.900 3.900 3.900 3.900 1,602 -0.25(-6.02%)
Nov 05, 2008 4.150 4.150 4.150 4.150 500 +0.00(+0.00%)
Nov 04, 2008 4.150 4.300 4.150 4.150 19,923 -0.02(-0.48%)
Nov 03, 2008 4.170 4.170 4.170 0 +0.00(+0.00%)
Oct 31, 2008 4.100 4.170 4.100 4.170 19,709 -0.18(-4.14%)
Oct 30, 2008 4.350 4.350 4.350 4.350 1,216 +0.45(+11.54%)
Oct 29, 2008 3.900 3.900 3.900 3.900 182 -0.15(-3.70%)
Oct 28, 2008 3.900 4.200 3.900 4.050 8,524 +0.05(+1.25%)
Oct 27, 2008 3.800 4.000 3.800 4.000 910 +0.00(+0.00%)
Oct 24, 2008 4.000 4.300 3.500 4.000 17,268 -0.55(-12.09%)
Oct 23, 2008 4.550 4.850 4.200 4.550 48,177 +0.15(+3.41%)
Oct 22, 2008 4.400 4.400 4.150 4.400 2,952 -0.40(-8.33%)
Oct 21, 2008 4.800 4.900 4.550 4.800 10,530 -0.30(-5.88%)
Oct 20, 2008 5.100 5.100 4.800 5.100 1,214 +0.55(+12.09%)
Oct 17, 2008 4.550 4.750 4.550 4.550 30,964 -0.45(-9.00%)
Oct 16, 2008 5.000 5.000 4.600 5.000 13,636 -0.20(-3.85%)
Oct 15, 2008 5.200 5.250 4.800 5.200 2,897 +0.10(+1.96%)
Oct 14, 2008 4.800 5.200 5.100 5.100 1,520 +0.30(+6.25%)
Oct 13, 2008 4.800 5.000 4.750 4.800 1,919 +0.89(+22.76%)
Oct 10, 2008 3.910 4.000 3.900 3.910 1,113 -0.59(-13.11%)
Oct 09, 2008 4.500 5.150 4.500 4.500 10,977 -0.10(-2.17%)
Oct 08, 2008 4.600 4.850 4.600 4.600 10,103 -0.35(-7.07%)
Oct 07, 2008 4.760 5.250 4.900 4.950 31,145 +0.19(+3.99%)
Oct 06, 2008 4.760 5.200 4.760 4.760 5,246 -0.60(-11.19%)
Oct 03, 2008 5.360 5.690 5.360 5.360 1,775 -0.48(-8.22%)
Oct 02, 2008 5.840 5.900 5.550 5.840 16,206 -0.51(-8.03%)
Oct 01, 2008 6.350 6.350 6.200 6.350 4,621 -0.10(-1.55%)
Sep 30, 2008 6.450 6.450 6.250 6.450 9,975 +0.51(+8.59%)
Sep 29, 2008 6.540 5.940 5.710 5.940 3,445 -0.60(-9.17%)
Sep 26, 2008 6.540 6.540 6.100 6.540 19,535 +0.04(+0.62%)
Sep 25, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Sep 24, 2008 6.500 6.750 6.500 6.500 2,900 +0.05(+0.78%)
Sep 23, 2008 6.600 6.700 6.450 6.450 1,409 -0.15(-2.27%)
Sep 22, 2008 6.600 6.600 6.600 6.600 4,500 -0.05(-0.75%)
Sep 19, 2008 6.650 7.150 6.650 6.650 6,840 +0.25(+3.91%)
Sep 18, 2008 6.400 6.400 6.050 6.400 9,947 +0.40(+6.67%)
Sep 17, 2008 6.000 6.300 6.000 6.000 6,792 -0.21(-3.38%)
Sep 16, 2008 6.210 6.350 6.000 6.210 5,524 -0.02(-0.32%)
Sep 15, 2008 6.230 6.350 6.200 6.230 1,572 -0.22(-3.41%)
Sep 12, 2008 6.450 6.550 6.300 6.450 11,618 +0.10(+1.57%)
Sep 11, 2008 6.350 6.350 6.150 6.350 26,804 -0.10(-1.55%)
Sep 10, 2008 6.450 6.700 6.450 6.450 26,992 -0.06(-0.92%)
Sep 09, 2008 6.510 6.700 6.500 6.510 59,156 -0.09(-1.36%)
Sep 08, 2008 6.600 6.700 6.600 6.600 5,276 +0.30(+4.76%)
Sep 05, 2008 6.300 6.400 6.200 6.300 66,508 -0.05(-0.79%)
Sep 04, 2008 6.350 6.400 6.350 6.350 2,276 -0.59(-8.50%)
Sep 03, 2008 6.940 6.940 6.940 6.940 175 -0.27(-3.74%)
Sep 02, 2008 7.210 7.210 7.210 7.210 290 +0.01(+0.14%)
Aug 29, 2008 7.200 7.200 7.200 7.200 607 +0.05(+0.70%)
Aug 28, 2008 7.400 7.370 7.150 7.150 1,324 -0.25(-3.38%)
Aug 27, 2008 7.400 7.550 7.310 7.400 4,921 +0.20(+2.78%)
Aug 26, 2008 7.200 7.300 7.150 7.200 32,928 +0.14(+1.98%)
Aug 25, 2008 7.060 7.060 7.050 7.060 2,985 +0.00(+0.00%)
Aug 22, 2008 7.060 7.060 6.950 7.060 1,000 -0.14(-1.94%)
Aug 21, 2008 7.200 7.350 7.050 7.200 4,463 +0.01(+0.14%)
Aug 20, 2008 7.190 7.190 7.070 7.190 8,551 +0.40(+5.89%)
Aug 19, 2008 7.100 6.900 6.790 6.790 42,910 -0.31(-4.37%)
Aug 18, 2008 7.100 7.150 7.100 7.100 2,200 -0.15(-2.07%)
Aug 15, 2008 7.250 7.300 7.050 7.250 11,861 -0.25(-3.33%)
Aug 14, 2008 7.500 7.500 7.350 7.500 1,507 -0.10(-1.32%)
Aug 13, 2008 7.600 7.600 7.410 7.600 2,513 +0.25(+3.40%)
Aug 12, 2008 7.550 7.350 7.250 7.350 9,882 -0.20(-2.65%)
Aug 11, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Aug 08, 2008 7.550 7.550 7.250 7.550 3,307 -0.05(-0.66%)
Aug 07, 2008 7.600 7.600 7.510 7.600 956 -0.35(-4.40%)
Aug 06, 2008 7.950 7.950 7.950 7.950 886 +0.25(+3.25%)
Aug 05, 2008 7.700 8.050 7.700 7.700 7,292 -0.06(-0.77%)
Aug 04, 2008 7.760 7.950 7.760 7.760 834 -0.38(-4.67%)
Aug 01, 2008 8.140 8.250 8.100 8.140 3,039 -0.26(-3.10%)
Jul 31, 2008 8.400 8.400 8.200 8.400 1,436 +0.15(+1.82%)
Jul 30, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jul 29, 2008 8.250 8.250 8.200 8.250 1,761 -0.30(-3.51%)
Jul 28, 2008 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Jul 25, 2008 8.550 8.600 8.550 8.550 1,092 -0.15(-1.72%)
Jul 24, 2008 8.700 8.800 8.510 8.700 2,558 +0.24(+2.84%)
Jul 23, 2008 8.460 8.700 8.450 8.460 3,632 +0.55(+6.95%)
Jul 22, 2008 7.910 8.080 7.910 7.910 1,705 -0.14(-1.74%)
Jul 21, 2008 7.890 8.050 8.050 8.050 458 +0.16(+2.03%)
Jul 18, 2008 7.890 7.900 7.700 7.890 6,328 +0.14(+1.81%)
Jul 17, 2008 7.850 7.750 7.750 7.750 1,170 -0.10(-1.27%)
Jul 16, 2008 7.850 7.900 7.730 7.850 7,640 +0.19(+2.48%)
Jul 15, 2008 7.660 7.690 7.620 7.660 5,065 -0.25(-3.16%)
Jul 14, 2008 7.910 8.050 7.910 7.910 1,124 -0.14(-1.74%)
Jul 11, 2008 8.050 8.300 8.050 8.050 2,606 -0.25(-3.01%)
Jul 10, 2008 8.300 8.300 8.300 8.300 2,138 +0.15(+1.84%)
Jul 09, 2008 8.150 8.300 8.150 8.150 2,293 +0.10(+1.24%)
Jul 08, 2008 8.050 8.200 7.960 8.050 15,343 -0.24(-2.90%)
Jul 07, 2008 8.290 8.350 8.150 8.290 3,743 +0.35(+4.41%)
Jul 04, 2008 7.940 7.940 7.710 7.940 42,262 +0.00(+0.00%)
Jul 03, 2008 7.940 7.940 7.710 7.940 42,262 +0.04(+0.51%)
Jul 02, 2008 7.900 7.950 7.900 7.900 1,691 +0.10(+1.28%)
Jul 01, 2008 7.800 7.950 7.700 7.800 2,961 -0.23(-2.86%)
Jun 30, 2008 8.030 8.040 7.950 8.030 16,688 +0.08(+1.01%)
Jun 27, 2008 7.950 8.100 7.850 7.950 6,920 -0.10(-1.24%)
Jun 26, 2008 8.050 8.190 8.050 8.050 11,514 +0.05(+0.63%)
Jun 25, 2008 8.000 8.000 7.900 8.000 2,259 +0.32(+4.17%)
Jun 24, 2008 7.680 7.760 7.550 7.680 16,939 +0.17(+2.26%)
Jun 23, 2008 7.650 7.510 7.500 7.510 718 -0.14(-1.83%)
Jun 20, 2008 7.650 7.700 7.450 7.650 7,880 +0.20(+2.68%)
Jun 19, 2008 7.450 7.450 7.410 7.450 659 -0.15(-1.97%)
Jun 18, 2008 7.600 7.850 7.600 7.600 3,804 +0.01(+0.13%)
Jun 17, 2008 7.590 7.650 7.400 7.590 6,210 -0.21(-2.69%)
Jun 16, 2008 7.800 7.850 7.550 7.800 13,695 +0.23(+3.04%)
Jun 13, 2008 7.570 7.750 7.570 7.570 445 -0.18(-2.32%)
Jun 12, 2008 7.750 7.750 7.750 7.750 3,895 +0.05(+0.65%)
Jun 11, 2008 7.700 7.850 7.600 7.700 1,652 +0.04(+0.52%)
Jun 10, 2008 7.660 7.660 7.450 7.660 18,495 -0.20(-2.54%)
Jun 09, 2008 7.860 8.050 7.850 7.860 2,315 -0.33(-4.03%)
Jun 06, 2008 8.190 8.200 8.000 8.190 2,829 -0.11(-1.33%)
Jun 05, 2008 8.300 8.300 8.100 8.300 2,000 +0.10(+1.22%)
Jun 04, 2008 8.200 8.350 8.100 8.200 9,414 +0.09(+1.11%)
Jun 03, 2008 8.110 8.200 8.110 8.110 630 -0.14(-1.70%)
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.