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 (%)
Jul 30, 2021 5.055 5.140 4.960 4.980 5,053 -0.10(-1.97%)
Jul 29, 2021 5.155 5.155 4.973 5.080 11,690 +0.05(+0.99%)
Jul 28, 2021 5.120 5.240 5.010 5.030 2,294 +0.06(+1.21%)
Jul 27, 2021 5.190 5.190 4.970 4.970 26,455 -0.05(-1.00%)
Jul 26, 2021 4.950 5.020 4.950 5.020 6,631 +0.07(+1.52%)
Jul 23, 2021 4.962 4.965 4.944 4.945 6,894 +0.04(+0.71%)
Jul 22, 2021 4.900 5.031 4.900 4.910 36,392 -0.14(-2.77%)
Jul 21, 2021 4.990 5.100 4.880 5.050 12,090 +0.06(+1.25%)
Jul 20, 2021 4.950 4.987 4.880 4.987 5,384 +0.02(+0.35%)
Jul 19, 2021 4.800 5.000 4.800 4.970 5,627 -0.09(-1.78%)
Jul 16, 2021 5.003 5.120 4.860 5.060 21,528 +0.01(+0.30%)
Jul 15, 2021 5.011 5.045 4.930 5.045 4,516 +0.08(+1.71%)
Jul 14, 2021 4.970 5.140 4.920 4.960 7,556 +0.00(+0.00%)
Jul 13, 2021 5.150 5.350 4.960 4.960 13,050 -0.08(-1.59%)
Jul 12, 2021 5.083 5.247 5.020 5.040 2,932 -0.18(-3.45%)
Jul 09, 2021 4.930 5.300 4.930 5.220 2,576 +0.06(+1.16%)
Jul 08, 2021 5.150 5.250 5.115 5.160 4,796 +0.12(+2.38%)
Jul 07, 2021 5.200 5.410 5.040 5.040 5,114 -0.31(-5.79%)
Jul 06, 2021 5.250 5.470 5.250 5.350 2,444 +0.17(+3.28%)
Jul 02, 2021 5.390 5.440 5.180 5.180 4,867 -0.26(-4.78%)
Jul 01, 2021 5.304 5.470 5.304 5.440 9,600 +0.04(+0.74%)
Jun 30, 2021 5.400 5.400 5.320 5.400 1,266 +0.05(+0.93%)
Jun 29, 2021 5.350 5.350 5.350 5.350 301 -0.09(-1.65%)
Jun 28, 2021 5.490 5.500 5.440 5.440 2,913 -0.10(-1.81%)
Jun 25, 2021 5.590 5.600 5.540 5.540 2,337 -0.08(-1.42%)
Jun 24, 2021 5.740 5.740 5.552 5.620 2,766 +0.08(+1.44%)
Jun 23, 2021 5.524 5.600 5.500 5.540 15,984 -0.01(-0.14%)
Jun 22, 2021 5.500 5.560 5.500 5.548 6,463 -0.00(-0.05%)
Jun 21, 2021 5.580 5.600 5.470 5.550 8,486 +0.10(+1.83%)
Jun 18, 2021 5.400 5.450 5.400 5.450 3,043 -0.03(-0.55%)
Jun 17, 2021 5.580 5.580 5.480 5.480 1,598 -0.15(-2.66%)
Jun 16, 2021 5.665 5.665 5.630 5.630 1,390 -0.10(-1.79%)
Jun 15, 2021 5.750 5.750 5.670 5.732 18,755 +0.03(+0.57%)
Jun 14, 2021 5.750 5.750 5.700 5.700 2,376 -0.08(-1.38%)
Jun 11, 2021 5.775 5.780 5.775 5.780 859 -0.10(-1.70%)
Jun 10, 2021 5.750 5.880 5.750 5.880 619 +0.14(+2.44%)
Jun 09, 2021 5.780 5.850 5.740 5.740 872 -0.13(-2.21%)
Jun 08, 2021 5.880 5.890 5.840 5.870 1,197 -0.05(-0.91%)
Jun 07, 2021 5.910 5.924 5.910 5.924 1,651 +0.12(+2.14%)
Jun 04, 2021 5.780 5.800 5.780 5.800 1,080 -0.11(-1.94%)
Jun 03, 2021 5.910 5.915 5.895 5.915 962 +0.00(+0.08%)
Jun 02, 2021 5.980 5.980 5.750 5.910 2,478 +0.05(+0.94%)
Jun 01, 2021 5.660 5.900 5.660 5.855 2,816 +0.05(+0.77%)
May 28, 2021 5.880 5.900 5.805 5.810 9,321 -0.07(-1.27%)
May 27, 2021 5.820 5.885 5.770 5.885 3,751 +0.08(+1.46%)
May 26, 2021 5.740 5.800 5.730 5.800 903 -0.01(-0.17%)
May 25, 2021 5.800 5.830 5.730 5.810 4,726 +0.10(+1.77%)
May 24, 2021 5.630 5.709 5.610 5.709 1,286 +0.12(+2.13%)
May 21, 2021 5.530 5.590 5.530 5.590 1,041 -0.09(-1.58%)
May 20, 2021 5.610 5.680 5.550 5.680 2,870 +0.07(+1.25%)
May 19, 2021 5.610 5.610 5.490 5.610 1,391 -0.04(-0.71%)
May 18, 2021 5.665 5.730 5.650 5.650 2,060 +0.10(+1.80%)
May 17, 2021 5.480 5.550 5.410 5.550 2,548 +0.03(+0.54%)
May 14, 2021 5.435 5.520 5.435 5.520 1,031 -0.02(-0.36%)
May 13, 2021 5.605 5.660 5.540 5.540 51,998 -0.04(-0.72%)
May 12, 2021 5.580 5.640 5.580 5.580 1,365 -0.09(-1.59%)
May 11, 2021 5.665 5.675 5.665 5.670 1,966 -0.13(-2.24%)
May 10, 2021 5.820 5.820 5.650 5.800 5,912 +0.05(+0.87%)
May 07, 2021 5.700 5.860 5.700 5.750 9,245 +0.08(+1.41%)
May 06, 2021 5.700 5.770 5.670 5.670 8,403 -0.01(-0.26%)
May 05, 2021 5.685 5.690 5.640 5.685 3,213 -0.21(-3.48%)
May 04, 2021 5.770 5.908 5.690 5.890 3,427 +0.04(+0.68%)
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.