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 29, 2020 5.340 5.435 5.271 5.343 28,100 +0.01(+0.23%)
May 28, 2020 5.405 5.405 5.290 5.330 11,609 +0.03(+0.61%)
May 27, 2020 5.260 5.320 5.260 5.298 6,024 -0.03(-0.61%)
May 26, 2020 5.330 5.487 5.290 5.330 28,833 +0.16(+3.09%)
May 22, 2020 5.060 5.175 5.060 5.170 4,100 -0.16(-3.00%)
May 21, 2020 5.230 5.340 5.180 5.330 14,360 -0.12(-2.20%)
May 20, 2020 5.380 5.497 5.361 5.450 9,833 +0.08(+1.49%)
May 19, 2020 5.510 5.510 5.360 5.370 21,023 -0.01(-0.15%)
May 18, 2020 5.250 5.487 5.250 5.378 6,958 +0.21(+4.02%)
May 15, 2020 5.380 5.380 5.170 5.170 7,200 -0.09(-1.71%)
May 14, 2020 5.225 5.340 5.160 5.260 12,655 +0.02(+0.38%)
May 13, 2020 5.320 5.370 5.240 5.240 14,310 -0.26(-4.73%)
May 12, 2020 5.480 5.620 5.480 5.500 7,015 -0.08(-1.35%)
May 11, 2020 5.490 5.640 5.490 5.575 7,708 -0.01(-0.27%)
May 08, 2020 5.600 5.700 5.550 5.590 5,000 +0.05(+0.90%)
May 07, 2020 5.580 5.580 5.490 5.540 6,138 +0.11(+2.03%)
May 06, 2020 5.540 5.540 5.420 5.430 31,718 -0.08(-1.45%)
May 05, 2020 5.540 5.580 5.430 5.510 15,631 +0.14(+2.61%)
May 04, 2020 5.410 5.500 5.370 5.370 10,811 -0.07(-1.29%)
May 01, 2020 5.420 5.670 5.370 5.440 10,000 -0.16(-2.86%)
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%)
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.