Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.080 7.080 6.930 6.930 2,547 -0.12(-1.63%)
Jul 30, 2019 7.045 7.085 7.010 7.045 4,871 +0.09(+1.37%)
Jul 29, 2019 6.910 6.950 6.890 6.950 3,988 +0.05(+0.72%)
Jul 26, 2019 6.843 6.940 6.810 6.900 3,800 +0.07(+1.02%)
Jul 25, 2019 6.840 6.905 6.830 6.830 2,692 -0.09(-1.37%)
Jul 24, 2019 6.925 6.950 6.910 6.925 3,331 +0.08(+1.09%)
Jul 23, 2019 6.830 6.850 6.790 6.850 35,481 -0.06(-0.87%)
Jul 22, 2019 6.904 6.930 6.830 6.910 5,149 +0.05(+0.73%)
Jul 19, 2019 6.928 6.928 6.860 6.860 3,700 -0.11(-1.58%)
Jul 18, 2019 7.020 7.020 6.880 6.970 1,291 +0.07(+1.01%)
Jul 17, 2019 6.900 6.900 6.900 6.900 891 -0.05(-0.72%)
Jul 16, 2019 7.000 7.000 6.940 6.950 4,746 +0.01(+0.14%)
Jul 15, 2019 6.940 7.000 6.925 6.940 4,465 +0.05(+0.65%)
Jul 12, 2019 6.980 6.980 6.850 6.895 900 -0.04(-0.51%)
Jul 11, 2019 7.080 7.080 6.930 6.930 1,904 +0.01(+0.14%)
Jul 10, 2019 6.955 6.955 6.920 6.920 5,587 +0.02(+0.29%)
Jul 09, 2019 6.860 6.960 6.860 6.900 27,240 -0.05(-0.72%)
Jul 08, 2019 6.950 6.950 6.950 6.950 578 -0.05(-0.71%)
Jul 05, 2019 7.190 7.190 7.000 7.000 2,800 -0.01(-0.14%)
Jul 03, 2019 7.105 7.105 7.010 7.010 1,800 -0.05(-0.71%)
Jul 02, 2019 7.040 7.120 7.020 7.060 2,763 +0.03(+0.43%)
Jul 01, 2019 7.070 7.155 7.030 7.030 3,516 -0.01(-0.14%)
Jun 28, 2019 6.970 7.040 6.970 7.040 300 +0.11(+1.59%)
Jun 27, 2019 6.960 6.960 6.930 6.930 425 +0.00(+0.00%)
Jun 26, 2019 7.008 7.008 6.920 6.930 10,601 +0.01(+0.22%)
Jun 25, 2019 6.905 6.920 6.860 6.915 2,137 -0.00(-0.07%)
Jun 24, 2019 6.950 7.060 6.920 6.920 5,002 -0.07(-1.00%)
Jun 21, 2019 7.120 7.120 6.990 6.990 18,200 -0.05(-0.71%)
Jun 20, 2019 6.970 7.045 6.970 7.040 21,880 +0.04(+0.57%)
Jun 19, 2019 6.925 7.020 6.900 7.000 7,152 +0.07(+1.01%)
Jun 18, 2019 6.850 7.000 6.850 6.930 9,253 +0.15(+2.21%)
Jun 17, 2019 6.795 6.840 6.760 6.780 3,067 +0.05(+0.74%)
Jun 14, 2019 6.710 6.770 6.710 6.730 8,700 -0.10(-1.50%)
Jun 13, 2019 6.918 6.918 6.832 6.832 2,141 +0.06(+0.92%)
Jun 12, 2019 6.610 6.770 6.610 6.770 1,837 +0.21(+3.20%)
Jun 11, 2019 6.530 6.690 6.530 6.560 12,566 +0.06(+0.92%)
Jun 10, 2019 6.460 6.500 6.450 6.500 40,497 +0.31(+5.01%)
Jun 07, 2019 6.130 6.230 6.130 6.190 10,000 +0.16(+2.65%)
Jun 06, 2019 6.120 6.120 6.030 6.030 1,478 -0.02(-0.33%)
Jun 05, 2019 6.050 6.080 5.980 6.050 3,720 +0.01(+0.17%)
Jun 04, 2019 6.065 6.085 6.040 6.040 1,883 -0.08(-1.31%)
Jun 03, 2019 6.000 6.120 5.960 6.120 3,389 +0.13(+2.17%)
May 31, 2019 5.920 6.060 5.920 5.990 1,300 +0.07(+1.18%)
May 30, 2019 5.900 6.010 5.900 5.920 3,361 -0.04(-0.75%)
May 29, 2019 5.960 6.040 5.890 5.965 11,629 -0.03(-0.42%)
May 28, 2019 6.030 6.035 5.920 5.990 3,655 -0.07(-1.16%)
May 24, 2019 6.008 6.060 5.960 6.060 3,000 +0.03(+0.50%)
May 23, 2019 5.910 6.030 5.890 6.030 3,714 +0.02(+0.33%)
May 22, 2019 6.075 6.110 6.010 6.010 5,056 -0.12(-1.96%)
May 21, 2019 6.145 6.240 6.060 6.130 8,694 -0.09(-1.45%)
May 20, 2019 6.310 6.310 6.157 6.220 976 -0.04(-0.72%)
May 17, 2019 6.220 6.350 6.190 6.265 3,700 +0.04(+0.72%)
May 16, 2019 6.275 6.320 6.220 6.220 1,273 -0.09(-1.36%)
May 15, 2019 6.100 6.320 6.100 6.306 7,745 +0.05(+0.73%)
May 14, 2019 6.220 6.430 6.220 6.260 10,868 +0.17(+2.79%)
May 13, 2019 6.210 6.280 6.090 6.090 4,206 -0.30(-4.77%)
May 10, 2019 6.290 6.395 6.290 6.395 3,600 +0.12(+1.99%)
May 09, 2019 6.250 6.410 6.250 6.270 5,182 -0.09(-1.42%)
May 08, 2019 6.460 6.531 6.340 6.360 10,215 -0.06(-0.93%)
May 07, 2019 6.532 6.595 6.420 6.420 1,545 -0.14(-2.13%)
May 06, 2019 6.420 6.620 6.410 6.560 3,700 -0.05(-0.76%)
May 03, 2019 6.695 6.740 6.560 6.610 11,200 -0.08(-1.20%)
May 02, 2019 6.555 6.690 6.510 6.690 3,937 +0.11(+1.67%)
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.