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 (%)
Jun 30, 2020 6.124 6.270 5.790 5.790 4,026 -0.09(-1.53%)
Jun 29, 2020 5.750 6.200 5.750 5.880 21,259 -0.12(-2.00%)
Jun 26, 2020 5.890 6.000 5.890 6.000 1,500 +0.00(+0.00%)
Jun 25, 2020 5.810 6.020 5.810 6.000 18,467 -0.02(-0.33%)
Jun 24, 2020 6.070 6.070 5.996 6.020 8,597 -0.09(-1.47%)
Jun 23, 2020 6.215 6.215 6.110 6.110 1,906 +0.03(+0.41%)
Jun 22, 2020 6.010 6.120 6.010 6.085 10,558 +0.13(+2.27%)
Jun 19, 2020 6.380 6.380 5.830 5.950 11,000 -0.21(-3.41%)
Jun 18, 2020 6.080 6.270 6.040 6.160 2,318 -0.04(-0.65%)
Jun 17, 2020 6.200 6.218 6.080 6.200 7,410 +0.14(+2.31%)
Jun 16, 2020 6.350 6.350 6.060 6.060 4,102 -0.03(-0.49%)
Jun 15, 2020 5.700 6.090 5.700 6.090 4,921 +0.12(+2.01%)
Jun 12, 2020 6.037 6.170 5.950 5.970 3,400 -0.04(-0.67%)
Jun 11, 2020 6.106 6.106 5.960 6.010 3,672 -0.47(-7.25%)
Jun 10, 2020 6.545 6.650 6.400 6.480 8,035 +0.14(+2.13%)
Jun 09, 2020 6.400 6.400 6.270 6.345 6,721 -0.29(-4.30%)
Jun 08, 2020 6.598 6.675 6.598 6.630 3,812 +0.10(+1.49%)
Jun 05, 2020 6.595 6.700 6.530 6.532 5,800 +0.25(+4.02%)
Jun 04, 2020 6.380 6.380 6.200 6.280 11,155 +0.02(+0.32%)
Jun 03, 2020 5.960 6.270 5.960 6.260 29,861 +0.30(+5.03%)
Jun 02, 2020 5.950 6.110 5.950 5.960 54,480 +0.21(+3.65%)
Jun 01, 2020 5.670 5.787 5.660 5.750 37,593 +0.41(+7.63%)
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%)
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.