Skip to main content

City Developments Ltd ADR (OP: CDEVY )

3.850 -0.020 (-0.52%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 11.45 11.47 11.35 11.45 24,600 +0.35(+3.15%)
Jun 28, 2007 11.10 11.30 10.95 11.10 212,123 +0.17(+1.56%)
Jun 27, 2007 10.93 11.20 10.93 10.93 37,679 -0.37(-3.27%)
Jun 26, 2007 11.30 11.30 11.00 11.30 521 +0.10(+0.89%)
Jun 25, 2007 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 22, 2007 11.55 11.55 11.20 11.20 4,363 -0.35(-3.03%)
Jun 21, 2007 11.55 11.55 11.55 11.55 1,600 +0.25(+2.21%)
Jun 20, 2007 11.30 11.60 11.60 11.30 2,058 +0.00(+0.00%)
Jun 19, 2007 11.30 11.75 11.75 11.30 4,824 +0.00(+0.00%)
Jun 18, 2007 11.30 11.65 11.65 11.30 3,812 +0.00(+0.00%)
Jun 15, 2007 11.30 11.40 11.40 11.30 7,824 +0.00(+0.00%)
Jun 14, 2007 11.30 11.50 11.50 11.30 14,456 +0.00(+0.00%)
Jun 13, 2007 11.30 11.40 11.40 11.30 800 +0.00(+0.00%)
Jun 12, 2007 11.30 11.15 11.15 11.30 400 +0.00(+0.00%)
Jun 11, 2007 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jun 08, 2007 11.30 11.30 10.80 11.30 17,799 -0.20(-1.74%)
Jun 07, 2007 11.50 11.55 11.15 11.50 2,400 -0.20(-1.71%)
Jun 06, 2007 11.70 11.70 11.70 11.70 3,275 -0.05(-0.43%)
Jun 05, 2007 11.75 11.75 11.50 11.75 2,996 +0.25(+2.17%)
Jun 04, 2007 11.50 11.50 11.15 11.50 1,103 +0.05(+0.44%)
Jun 01, 2007 11.45 11.45 11.45 11.45 1,900 +0.15(+1.33%)
May 31, 2007 11.30 11.30 11.30 11.30 1,200 +0.00(+0.00%)
May 30, 2007 11.30 11.30 11.30 11.30 20,617 -0.30(-2.59%)
May 29, 2007 11.60 11.60 11.30 11.60 2,163 +0.35(+3.11%)
May 25, 2007 11.25 11.25 11.25 11.25 4,259 -0.25(-2.17%)
May 24, 2007 11.55 11.50 11.10 11.50 5,663 -0.05(-0.43%)
May 23, 2007 11.55 11.55 11.25 11.55 4,175 +0.65(+5.96%)
May 22, 2007 11.35 11.20 10.90 10.90 22,694 -0.45(-3.96%)
May 21, 2007 11.35 11.35 11.30 11.35 3,990 +0.10(+0.89%)
May 18, 2007 11.25 11.25 11.25 11.25 7,322 +0.05(+0.45%)
May 17, 2007 11.20 11.40 11.05 11.20 2,304 -0.50(-4.27%)
May 16, 2007 11.70 13.00 11.70 11.70 7,482 -1.05(-8.24%)
May 15, 2007 12.75 12.75 11.45 12.75 7,902 +0.05(+0.39%)
May 14, 2007 12.70 13.50 11.00 12.70 14,502 +1.55(+13.90%)
May 11, 2007 11.15 11.30 11.15 11.15 19,654 +0.10(+0.90%)
May 10, 2007 11.05 11.36 11.05 11.05 63,971 -0.10(-0.90%)
May 09, 2007 11.15 11.15 10.95 11.15 15,700 +0.00(+0.00%)
May 08, 2007 11.15 11.15 10.80 11.15 6,769 -0.40(-3.46%)
May 07, 2007 11.55 11.55 11.35 11.55 3,455 -0.25(-2.12%)
May 04, 2007 11.80 11.80 11.40 11.80 1,425 +0.74(+6.69%)
May 03, 2007 11.06 11.18 11.06 11.06 100,500 +0.11(+1.00%)
May 02, 2007 10.95 10.95 10.95 10.95 1,283 +0.30(+2.82%)
May 01, 2007 10.65 10.65 10.40 10.65 674 +0.00(+0.00%)
Apr 30, 2007 10.65 10.65 10.40 10.65 1,504 +0.05(+0.47%)
Apr 27, 2007 10.60 10.60 10.60 10.60 11,000 +0.00(+0.00%)
Apr 26, 2007 10.60 11.00 10.60 10.60 11,524 -0.05(-0.47%)
Apr 25, 2007 10.60 10.85 10.45 10.65 22,910 +0.05(+0.47%)
Apr 24, 2007 10.60 10.60 10.60 10.60 2,138 +0.20(+1.92%)
Apr 23, 2007 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Apr 20, 2007 10.40 10.40 10.40 10.40 2,000 +0.30(+2.97%)
Apr 19, 2007 10.45 10.10 10.10 10.10 5,000 -0.35(-3.35%)
Apr 18, 2007 10.45 10.45 10.45 10.45 5,935 +0.05(+0.48%)
Apr 17, 2007 10.40 10.40 10.25 10.40 2,921 -0.05(-0.48%)
Apr 16, 2007 10.45 10.45 10.30 10.45 24,348 +0.10(+0.97%)
Apr 13, 2007 10.35 10.35 10.35 10.35 7,043 -0.05(-0.48%)
Apr 12, 2007 10.40 10.40 10.33 10.40 114,461 -0.55(-5.02%)
Apr 11, 2007 10.95 10.95 10.75 10.95 1,750 +0.30(+2.82%)
Apr 10, 2007 10.65 10.65 10.65 10.65 6,605 +0.10(+0.95%)
Apr 09, 2007 10.55 10.55 10.35 10.55 4,700 +0.30(+2.93%)
Apr 05, 2007 10.25 10.25 10.20 10.25 12,200 -0.10(-0.97%)
Apr 04, 2007 10.35 10.35 10.10 10.35 1,765 +0.35(+3.50%)
Apr 03, 2007 10.00 10.00 9.750 10.00 5,855 +0.20(+2.04%)
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.