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

City Developments Ltd ADR (OP: CDEVY )

3.930 +0.060 (+1.55%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 14, 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 28, 2010 7.200 7.200 7.200 0 +0.04(+0.56%)
May 26, 2010 7.160 7.160 7.160 2,000 +0.17(+2.43%)
May 25, 2010 6.900 7.027 6.900 6.990 44,573 -0.21(-2.92%)
May 24, 2010 7.200 7.200 7.200 7.200 1,150 +0.15(+2.13%)
May 21, 2010 7.050 7.050 7.050 7.050 500 -0.19(-2.62%)
May 20, 2010 7.240 7.240 7.240 7.240 290 -0.12(-1.63%)
May 14, 2010 7.360 7.360 7.360 0 -0.44(-5.64%)
May 13, 2010 7.770 7.800 7.770 7.800 1,000 +0.10(+1.30%)
May 11, 2010 7.700 7.700 7.700 7.700 0 +0.04(+0.52%)
May 10, 2010 7.660 7.660 7.660 7.660 1,091 +0.66(+9.43%)
May 06, 2010 7.000 7.000 7.000 7.000 0 -0.23(-3.18%)
May 04, 2010 7.230 7.230 7.230 7.230 0 -0.52(-6.71%)
Apr 29, 2010 7.750 7.750 7.750 7.750 0 +0.04(+0.52%)
Apr 28, 2010 7.710 7.710 7.710 7.710 200 -0.24(-3.02%)
Apr 20, 2010 7.950 7.950 7.950 7.950 0 -0.05(-0.62%)
Apr 16, 2010 8.000 8.000 8.000 8.000 0 -0.26(-3.15%)
Apr 15, 2010 8.260 8.440 8.260 8.260 1,424 +0.11(+1.35%)
Apr 13, 2010 8.150 8.150 8.150 8.150 0 -0.20(-2.40%)
Apr 12, 2010 8.350 8.350 8.350 8.350 443 +0.90(+12.08%)
Mar 31, 2010 7.450 7.450 7.450 7.450 0 -0.11(-1.46%)
Mar 26, 2010 7.560 7.560 7.560 7.560 0 -0.06(-0.79%)
Mar 24, 2010 7.620 7.620 7.620 7.620 0 +0.11(+1.46%)
Mar 22, 2010 7.510 7.510 7.510 7.510 0 -0.49(-6.13%)
Mar 17, 2010 8.000 8.000 8.000 8.000 0 +0.11(+1.39%)
Mar 16, 2010 7.750 7.890 7.750 7.890 3,177 +0.53(+7.20%)
Mar 12, 2010 7.360 7.360 7.360 7.360 0 -0.14(-1.87%)
Mar 03, 2010 7.500 7.500 7.500 7.500 0 +0.05(+0.67%)
Mar 02, 2010 7.390 7.450 7.390 7.450 1,050 +0.10(+1.36%)
Feb 25, 2010 7.350 7.350 7.350 0 +0.12(+1.66%)
Feb 24, 2010 7.230 7.230 7.230 7.230 449 -0.02(-0.28%)
Feb 23, 2010 7.250 7.250 7.250 7.250 1,972 -0.25(-3.33%)
Feb 19, 2010 7.500 7.500 7.500 0 -0.16(-2.09%)
Feb 17, 2010 7.660 7.660 7.660 0 -0.04(-0.52%)
Feb 16, 2010 7.700 7.700 7.700 7.700 635 +0.06(+0.79%)
Feb 12, 2010 7.640 7.640 7.640 0 +0.15(+2.00%)
Feb 10, 2010 7.490 7.490 7.490 0 -0.22(-2.85%)
Feb 09, 2010 7.710 7.710 7.710 7.710 150 +0.51(+7.08%)
Feb 08, 2010 7.200 7.200 7.200 7.200 160 -0.20(-2.70%)
Feb 05, 2010 7.320 7.400 7.320 7.400 5,868 -0.05(-0.67%)
Feb 04, 2010 7.450 7.450 7.450 7.450 868 -0.08(-1.06%)
Feb 02, 2010 7.530 7.530 7.530 0 -0.16(-2.08%)
Feb 01, 2010 7.690 7.690 7.690 7.690 1,588 +0.14(+1.85%)
Jan 29, 2010 7.750 7.750 7.550 7.550 4,111 -0.14(-1.82%)
Jan 28, 2010 7.690 7.690 7.690 7.690 130 +0.12(+1.59%)
Jan 26, 2010 7.570 7.570 7.570 7.570 0 -0.18(-2.32%)
Jan 25, 2010 7.750 7.750 7.740 7.750 9,249 -0.05(-0.64%)
Jan 21, 2010 7.800 7.800 7.800 0 -0.35(-4.29%)
Jan 19, 2010 8.150 8.150 8.150 0 -0.25(-2.98%)
Jan 15, 2010 8.400 8.400 8.400 0 -0.14(-1.64%)
Jan 14, 2010 8.540 8.540 8.540 8.540 400 +0.34(+4.15%)
Jan 12, 2010 8.200 8.200 8.200 8.200 0 -0.15(-1.80%)
Jan 11, 2010 8.450 8.450 8.350 8.350 5,388 -0.07(-0.83%)
Jan 08, 2010 8.400 8.420 8.400 8.420 1,988 +0.07(+0.84%)
Jan 07, 2010 8.350 8.350 8.350 8.350 270 -0.10(-1.18%)
Jan 06, 2010 8.450 8.450 8.450 8.450 270 -0.25(-2.87%)
Jan 05, 2010 8.700 8.700 8.700 8.700 4,458 +0.65(+8.07%)
Dec 30, 2009 8.050 8.050 8.050 8.050 0 -0.01(-0.12%)
Dec 29, 2009 8.060 8.060 8.060 8.060 100 -0.14(-1.71%)
Dec 24, 2009 8.200 8.200 8.200 8.200 0 +0.07(+0.86%)
Dec 23, 2009 8.130 8.130 8.130 8.130 1,000 +0.00(+0.00%)
Dec 22, 2009 8.150 8.150 8.130 8.130 392 -0.04(-0.49%)
Dec 18, 2009 8.170 8.170 8.170 8.170 0 +0.39(+5.01%)
Dec 17, 2009 7.780 7.780 7.780 7.780 300 +0.09(+1.17%)
Dec 11, 2009 7.690 7.690 7.690 0 +0.01(+0.13%)
Dec 09, 2009 7.680 7.680 7.680 7.680 0 +0.01(+0.13%)
Dec 08, 2009 7.600 7.700 7.600 7.670 22,043 +0.31(+4.21%)
Dec 04, 2009 7.360 7.360 7.360 7.360 0 -0.04(-0.54%)
Dec 03, 2009 7.400 7.400 7.400 7.400 11,900 +0.18(+2.49%)
Nov 30, 2009 7.220 7.220 7.220 0 -0.11(-1.50%)
Nov 24, 2009 7.330 7.330 7.330 0 -0.11(-1.48%)
Nov 19, 2009 7.440 7.440 7.440 0 +0.07(+0.95%)
Nov 17, 2009 7.370 7.370 7.370 7.370 0 -0.28(-3.66%)
Nov 16, 2009 7.400 7.650 7.400 7.650 600 +0.55(+7.75%)
Nov 12, 2009 7.100 7.100 7.100 7.100 0 +0.10(+1.43%)
Nov 05, 2009 7.000 7.000 7.000 7.000 0 +0.02(+0.29%)
Nov 02, 2009 6.980 6.980 6.980 6.980 0 -0.17(-2.38%)
Oct 29, 2009 7.150 7.150 7.150 7.150 0 -0.07(-0.97%)
Oct 21, 2009 7.220 7.220 7.220 0 +0.01(+0.14%)
Oct 20, 2009 7.210 7.210 7.210 7.210 300 +0.01(+0.14%)
Oct 16, 2009 7.200 7.200 7.200 0 -0.05(-0.69%)
Oct 15, 2009 7.210 7.300 7.210 7.250 7,165 +0.25(+3.57%)
Oct 12, 2009 7.000 7.000 7.000 0 +0.03(+0.43%)
Oct 09, 2009 7.190 7.190 6.960 6.970 5,201 +0.13(+1.90%)
Oct 05, 2009 6.840 6.840 6.840 6.840 0 -0.11(-1.58%)
Oct 02, 2009 7.020 7.110 6.900 6.950 4,932 -0.06(-0.86%)
Oct 01, 2009 7.180 7.180 7.010 7.010 3,190 -0.09(-1.27%)
Sep 29, 2009 7.100 7.100 7.100 7.100 0 +0.05(+0.71%)
Sep 25, 2009 7.050 7.050 7.050 0 -0.10(-1.40%)
Sep 23, 2009 7.150 7.150 7.150 0 -0.30(-4.03%)
Sep 22, 2009 7.450 7.450 7.450 7.450 170 +0.39(+5.52%)
Sep 21, 2009 7.270 7.270 7.060 7.060 1,190 -0.27(-3.68%)
Sep 18, 2009 7.330 7.330 7.330 7.330 200 -0.01(-0.14%)
Sep 16, 2009 7.340 7.340 7.340 0 -0.21(-2.78%)
Sep 08, 2009 7.550 7.550 7.550 0 +0.50(+7.09%)
Sep 04, 2009 7.050 7.050 7.050 7.050 1,817 +0.02(+0.28%)
Sep 01, 2009 7.030 7.030 7.030 0 +0.25(+3.69%)
Aug 18, 2009 6.780 6.780 6.780 0 +0.04(+0.59%)
Aug 17, 2009 6.740 6.740 6.740 6.740 190 -0.06(-0.88%)
Aug 13, 2009 6.800 6.800 6.800 6.800 48,000 +0.10(+1.49%)
Aug 11, 2009 6.700 6.700 6.700 0 -0.30(-4.29%)
Aug 06, 2009 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 04, 2009 7.000 7.000 7.000 0 +0.11(+1.60%)
Jul 31, 2009 6.890 6.890 6.890 0 +0.07(+1.03%)
Jul 28, 2009 6.820 6.820 6.820 0 -0.01(-0.15%)
Jul 23, 2009 6.830 6.830 6.830 6.830 1,000 +0.06(+0.89%)
Jul 21, 2009 6.770 6.770 6.770 0 +0.72(+11.90%)
Jul 16, 2009 6.050 6.050 6.050 0 +0.55(+10.00%)
Jul 14, 2009 5.500 5.500 5.500 5.500 0 +0.10(+1.85%)
Jul 13, 2009 5.400 5.400 5.400 5.400 175 -0.20(-3.57%)
Jul 09, 2009 5.600 5.600 5.600 5.600 0 +0.16(+2.94%)
Jul 08, 2009 5.480 5.480 5.440 5.440 300 -0.17(-3.03%)
Jul 07, 2009 5.880 5.880 5.610 5.610 531 -0.07(-1.23%)
Jul 06, 2009 5.680 5.680 5.680 5.680 2,960 -0.07(-1.22%)
Jul 02, 2009 5.750 5.750 5.750 5.750 1,800 -0.40(-6.50%)
Jun 25, 2009 6.150 6.150 6.150 0 +0.18(+3.02%)
Jun 24, 2009 5.760 5.970 5.760 5.970 603 +0.12(+2.05%)
Jun 16, 2009 5.850 5.850 5.850 0 -0.55(-8.59%)
Jun 11, 2009 6.400 6.400 6.400 0 -0.05(-0.78%)
Jun 10, 2009 6.600 6.600 6.450 6.450 13,066 -0.15(-2.27%)
Jun 04, 2009 6.600 6.600 6.600 0 -0.22(-3.23%)
Jun 03, 2009 6.860 6.900 6.820 6.820 5,849 -0.13(-1.87%)
Jun 02, 2009 6.950 6.950 6.950 6.950 792 +0.20(+2.96%)
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.