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

City Developments Ltd ADR (OP: CDEVY )

4.370 +0.115 (+2.70%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 30, 2008 8.210 8.300 8.300 8.300 1,200 +0.09(+1.10%)
May 29, 2008 8.210 8.350 8.110 8.210 5,137 +0.21(+2.63%)
May 28, 2008 8.000 8.000 8.000 8.000 2,500 -0.10(-1.23%)
May 27, 2008 8.121 8.240 8.060 8.100 13,446 -0.02(-0.25%)
May 26, 2008 8.121 8.250 8.000 8.121 3,810 +0.00(+0.00%)
May 23, 2008 8.121 8.250 8.000 8.121 3,810 -0.28(-3.33%)
May 22, 2008 8.400 8.450 8.250 8.400 1,206 -0.20(-2.33%)
May 21, 2008 8.600 8.700 8.460 8.600 6,994 +0.25(+2.99%)
May 20, 2008 8.350 8.550 8.350 8.350 3,684 -0.54(-6.07%)
May 19, 2008 8.800 8.890 8.890 8.890 100 +0.09(+1.02%)
May 16, 2008 8.800 8.900 8.650 8.800 4,113 +0.21(+2.44%)
May 15, 2008 8.590 8.600 8.590 8.590 730 +0.04(+0.47%)
May 14, 2008 8.550 8.550 8.310 8.550 4,665 -0.05(-0.58%)
May 13, 2008 8.600 8.650 8.400 8.600 12,995 +0.00(+0.00%)
May 12, 2008 8.600 8.600 8.600 8.600 745 +0.35(+4.24%)
May 09, 2008 8.800 8.540 8.250 8.250 1,137 -0.55(-6.25%)
May 08, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
May 07, 2008 8.800 8.900 8.700 8.800 3,184 -0.29(-3.19%)
May 06, 2008 9.090 9.090 9.090 9.090 6,907 -0.06(-0.66%)
May 05, 2008 9.150 9.190 9.000 9.150 1,886 -0.10(-1.08%)
May 02, 2008 8.850 9.300 9.150 9.250 1,379 +0.40(+4.52%)
May 01, 2008 8.850 9.050 8.800 8.850 4,513 +0.04(+0.45%)
Apr 30, 2008 8.810 9.040 8.810 8.810 5,857 -0.19(-2.11%)
Apr 29, 2008 9.000 9.020 9.000 9.000 1,083 -0.34(-3.64%)
Apr 28, 2008 9.340 9.340 9.180 9.340 8,747 +0.05(+0.54%)
Apr 25, 2008 9.200 9.290 9.290 9.290 162 +0.09(+0.98%)
Apr 24, 2008 9.200 9.200 9.200 9.200 500 -0.09(-0.97%)
Apr 23, 2008 9.290 9.290 9.060 9.290 694 +0.24(+2.65%)
Apr 22, 2008 9.050 9.250 9.050 9.050 1,089 +0.05(+0.56%)
Apr 21, 2008 9.000 9.000 9.000 9.000 2,900 +0.11(+1.24%)
Apr 18, 2008 8.890 8.890 8.820 8.890 4,483 +0.09(+1.02%)
Apr 17, 2008 8.800 8.800 8.660 8.800 2,399 -0.04(-0.45%)
Apr 16, 2008 8.840 8.850 8.600 8.840 13,137 +0.53(+6.38%)
Apr 15, 2008 8.310 8.310 8.310 8.310 612 -0.04(-0.48%)
Apr 14, 2008 8.600 8.450 8.250 8.350 3,199 -0.25(-2.91%)
Apr 11, 2008 8.500 8.800 8.600 8.600 1,145 +0.10(+1.18%)
Apr 10, 2008 8.500 8.600 8.450 8.500 2,133 -0.24(-2.75%)
Apr 09, 2008 8.740 8.800 8.650 8.740 22,842 -0.39(-4.27%)
Apr 08, 2008 9.130 9.130 9.130 9.130 0 +0.00(+0.00%)
Apr 07, 2008 9.130 9.150 9.000 9.130 6,253 +0.20(+2.24%)
Apr 04, 2008 8.930 9.000 8.660 8.930 32,867 -0.16(-1.76%)
Apr 03, 2008 9.090 9.100 9.090 9.090 2,280 +0.54(+6.32%)
Apr 02, 2008 8.690 8.790 8.550 8.550 7,184 -0.14(-1.61%)
Apr 01, 2008 8.000 8.690 8.500 8.690 6,048 +0.69(+8.62%)
Mar 31, 2008 8.000 8.000 7.860 8.000 5,826 -0.05(-0.62%)
Mar 28, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Mar 27, 2008 8.040 8.250 8.050 8.050 2,382 +0.01(+0.12%)
Mar 26, 2008 8.000 8.100 7.850 8.040 65,845 +0.29(+3.74%)
Mar 25, 2008 8.000 7.750 7.750 7.750 8,678 +0.00(+0.00%)
Mar 24, 2008 7.100 7.750 7.400 7.750 11,261 +0.65(+9.15%)
Mar 21, 2008 7.100 7.140 6.950 7.100 7,800 +0.00(+0.00%)
Mar 20, 2008 7.100 7.140 6.950 7.100 7,800 +0.20(+2.90%)
Mar 19, 2008 6.900 7.200 6.900 6.900 20,461 -0.45(-6.12%)
Mar 18, 2008 7.360 7.390 7.150 7.350 23,881 -0.01(-0.14%)
Mar 17, 2008 7.360 7.360 7.100 7.360 7,806 -0.22(-2.90%)
Mar 14, 2008 7.650 7.650 7.400 7.580 9,993 -0.07(-0.92%)
Mar 13, 2008 7.900 7.650 7.400 7.650 5,140 -0.25(-3.16%)
Mar 12, 2008 7.900 8.090 7.900 7.900 6,504 +0.15(+1.94%)
Mar 11, 2008 7.750 7.750 7.500 7.750 8,809 +0.35(+4.73%)
Mar 10, 2008 7.400 7.500 7.400 7.400 2,453 -0.45(-5.73%)
Mar 07, 2008 7.850 7.900 7.650 7.850 4,306 -0.13(-1.63%)
Mar 06, 2008 8.040 8.140 7.850 7.980 2,754 -0.06(-0.75%)
Mar 05, 2008 8.140 8.200 8.040 8.040 11,065 -0.10(-1.23%)
Mar 04, 2008 8.140 8.190 8.140 8.140 4,676 +0.04(+0.49%)
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.