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

City Developments Ltd ADR (OP: CDEVY )

3.850 -0.020 (-0.52%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 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 (%)
Jun 30, 2015 7.170 7.280 7.170 7.200 30,370 -0.02(-0.28%)
Jun 29, 2015 7.208 7.220 7.112 7.220 4,526 +0.01(+0.21%)
Jun 26, 2015 7.217 7.280 7.200 7.205 9,424 -0.04(-0.62%)
Jun 25, 2015 7.260 7.280 7.230 7.250 19,088 +0.08(+1.12%)
Jun 24, 2015 7.186 7.210 7.170 7.170 13,059 +0.08(+1.13%)
Jun 23, 2015 7.080 7.161 7.080 7.090 3,527 -0.03(-0.42%)
Jun 22, 2015 7.120 7.165 7.120 7.120 3,361 -0.04(-0.56%)
Jun 19, 2015 7.140 7.200 7.110 7.160 4,593 -0.11(-1.51%)
Jun 18, 2015 7.300 7.300 7.240 7.270 8,071 +0.11(+1.54%)
Jun 17, 2015 7.070 7.200 7.070 7.160 7,590 +0.07(+0.99%)
Jun 16, 2015 7.050 7.141 7.050 7.090 14,214 -0.02(-0.21%)
Jun 15, 2015 7.140 7.150 7.070 7.105 35,794 -0.16(-2.23%)
Jun 12, 2015 7.202 7.270 7.202 7.267 57,587 +0.03(+0.37%)
Jun 11, 2015 7.210 7.250 7.210 7.240 5,780 -0.02(-0.28%)
Jun 10, 2015 7.270 7.296 7.260 7.260 3,529 +0.09(+1.26%)
Jun 09, 2015 7.280 7.280 7.170 7.170 28,553 -0.13(-1.78%)
Jun 08, 2015 7.280 7.309 7.280 7.300 556,955 +0.12(+1.67%)
Jun 05, 2015 7.199 7.199 7.180 7.180 1,653 -0.41(-5.40%)
Jun 04, 2015 7.590 7.590 7.500 7.590 2,057 -0.10(-1.30%)
Jun 03, 2015 7.680 7.717 7.680 7.690 5,336 -0.01(-0.13%)
Jun 02, 2015 7.480 7.710 7.480 7.700 1,648 -0.02(-0.26%)
Jun 01, 2015 7.770 7.770 7.720 7.720 2,233 -0.07(-0.90%)
May 29, 2015 7.740 7.812 7.740 7.790 4,815 +0.08(+1.04%)
May 28, 2015 7.675 7.710 7.600 7.710 18,259 -0.02(-0.26%)
May 27, 2015 7.630 7.750 7.580 7.730 5,629 -0.02(-0.25%)
May 26, 2015 7.700 7.749 7.662 7.749 2,939 +0.02(+0.25%)
May 22, 2015 7.730 7.730 7.730 0 -0.02(-0.26%)
May 21, 2015 7.620 7.787 7.620 7.750 7,602 +0.01(+0.13%)
May 20, 2015 7.740 7.740 7.730 7.740 11,077 -0.01(-0.13%)
May 19, 2015 7.740 7.750 7.730 7.750 6,746 -0.00(-0.06%)
May 18, 2015 7.680 7.794 7.680 7.755 8,878 -0.02(-0.26%)
May 15, 2015 7.640 7.810 7.640 7.775 7,985 +0.03(+0.32%)
May 14, 2015 7.735 7.750 7.700 7.750 5,795 +0.10(+1.31%)
May 13, 2015 7.730 7.730 7.600 7.650 6,725 +0.04(+0.53%)
May 12, 2015 7.510 7.650 7.510 7.610 3,772 -0.20(-2.56%)
May 11, 2015 7.830 7.830 7.710 7.810 9,467 -0.08(-1.01%)
May 08, 2015 7.740 7.890 7.740 7.890 10,785 +0.07(+0.90%)
May 07, 2015 7.694 7.820 7.680 7.820 4,485 -0.06(-0.76%)
May 06, 2015 7.930 7.933 7.870 7.880 4,374 -0.09(-1.13%)
May 05, 2015 7.953 7.980 7.953 7.970 4,569 -0.05(-0.62%)
May 04, 2015 7.900 8.020 7.900 8.020 9,296 -0.04(-0.50%)
May 01, 2015 8.050 8.140 8.050 8.060 18,580 -0.05(-0.62%)
Apr 30, 2015 7.970 8.132 7.970 8.110 7,250 +0.06(+0.81%)
Apr 29, 2015 7.880 8.080 7.880 8.045 1,910 -0.05(-0.68%)
Apr 28, 2015 8.080 8.150 8.060 8.100 2,597 +0.11(+1.38%)
Apr 27, 2015 8.070 8.070 7.990 7.990 2,212 +0.05(+0.63%)
Apr 24, 2015 7.850 7.940 7.840 7.940 6,076 +0.07(+0.89%)
Apr 23, 2015 7.834 7.870 7.830 7.870 2,116 +0.12(+1.55%)
Apr 22, 2015 7.760 7.760 7.650 7.750 5,002 -0.06(-0.77%)
Apr 21, 2015 7.780 7.810 7.710 7.810 7,092 -0.05(-0.64%)
Apr 20, 2015 7.870 7.870 7.850 7.860 4,076 -0.02(-0.25%)
Apr 17, 2015 7.710 8.000 7.710 7.880 13,419 -0.09(-1.13%)
Apr 16, 2015 7.910 7.970 7.860 7.970 5,342 -0.01(-0.13%)
Apr 15, 2015 7.935 7.980 7.930 7.980 11,313 +0.12(+1.53%)
Apr 14, 2015 7.860 7.900 7.860 7.860 9,015 +0.12(+1.55%)
Apr 13, 2015 7.790 7.790 7.690 7.740 4,867 -0.16(-2.03%)
Apr 10, 2015 7.881 7.960 7.881 7.900 9,988 +0.01(+0.13%)
Apr 09, 2015 7.880 7.920 7.830 7.890 9,546 +0.14(+1.81%)
Apr 08, 2015 7.590 7.750 7.590 7.750 3,588 +0.17(+2.24%)
Apr 07, 2015 7.560 7.580 7.560 7.580 11,518 +0.02(+0.26%)
Apr 06, 2015 7.570 7.620 7.560 7.560 9,469 +0.02(+0.33%)
Apr 02, 2015 7.535 7.535 7.535 0 +0.15(+2.03%)
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.