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 (%)
Aug 30, 2013 7.730 7.730 7.690 7.690 4,319 +0.08(+1.05%)
Aug 29, 2013 7.630 7.630 7.610 7.610 1,337 -0.04(-0.52%)
Aug 28, 2013 7.650 7.650 7.650 7.650 186 +0.01(+0.13%)
Aug 27, 2013 7.710 7.710 7.640 7.640 2,155 -0.10(-1.29%)
Aug 26, 2013 7.750 7.750 7.740 7.740 3,694 -0.09(-1.15%)
Aug 23, 2013 7.830 7.830 7.830 7.830 1,947 +0.03(+0.38%)
Aug 22, 2013 7.800 7.875 7.800 7.800 2,663 -0.08(-1.02%)
Aug 21, 2013 7.980 7.980 7.880 7.880 400 -0.36(-4.37%)
Aug 19, 2013 8.240 8.240 8.240 0 +0.03(+0.37%)
Aug 16, 2013 8.210 8.210 8.210 8.210 100 -0.03(-0.36%)
Aug 15, 2013 8.310 8.310 8.240 8.240 200 -0.16(-1.90%)
Aug 13, 2013 8.400 8.400 8.400 8.400 0 -0.09(-1.06%)
Aug 09, 2013 8.490 8.490 8.490 0 +0.01(+0.12%)
Aug 02, 2013 8.480 8.480 8.480 0 +0.03(+0.30%)
Aug 01, 2013 8.500 8.500 8.455 8.455 832 +0.03(+0.30%)
Jul 31, 2013 8.350 8.430 8.350 8.430 2,860 -0.07(-0.82%)
Jul 30, 2013 8.470 8.510 8.470 8.500 1,100 +0.00(+0.00%)
Jul 29, 2013 8.480 8.510 8.400 8.500 27,226 -0.02(-0.23%)
Jul 26, 2013 8.470 8.530 8.470 8.520 1,100 +0.10(+1.19%)
Jul 25, 2013 8.360 8.420 8.360 8.420 823 -0.08(-0.94%)
Jul 24, 2013 8.490 8.500 8.450 8.500 2,533 +0.06(+0.71%)
Jul 23, 2013 8.440 8.440 8.440 8.440 1,787 -0.09(-1.06%)
Jul 22, 2013 8.500 8.560 8.500 8.530 8,272 -0.03(-0.35%)
Jul 19, 2013 8.490 8.560 8.490 8.560 651 -0.08(-0.93%)
Jul 18, 2013 8.620 8.640 8.600 8.640 12,836 -0.08(-0.92%)
Jul 17, 2013 8.680 8.730 8.640 8.720 646 +0.07(+0.81%)
Jul 16, 2013 8.690 8.690 8.620 8.650 6,520 +0.02(+0.23%)
Jul 15, 2013 8.550 8.630 8.550 8.630 3,228 -0.09(-1.03%)
Jul 12, 2013 8.660 8.720 8.640 8.720 8,107 -0.03(-0.34%)
Jul 11, 2013 8.590 8.770 8.590 8.750 4,691 +0.22(+2.58%)
Jul 10, 2013 8.580 8.580 8.530 8.530 11,801 +0.00(+0.00%)
Jul 09, 2013 8.540 8.530 8.450 8.530 20,419 +0.19(+2.28%)
Jul 08, 2013 8.350 8.350 8.340 8.340 1,134 -0.03(-0.36%)
Jul 05, 2013 8.370 8.370 8.320 8.370 3,778 +0.05(+0.60%)
Jul 03, 2013 8.320 8.320 8.320 8.320 684 -0.18(-2.12%)
Jul 02, 2013 8.590 8.590 8.470 8.500 10,028 +0.12(+1.43%)
Jul 01, 2013 8.380 8.390 8.350 8.380 4,793 -0.01(-0.18%)
Jun 28, 2013 8.430 8.500 8.395 8.395 2,001 -0.05(-0.65%)
Jun 27, 2013 8.350 8.450 8.320 8.450 2,665 +0.04(+0.48%)
Jun 26, 2013 8.340 8.420 8.340 8.410 854 +0.14(+1.69%)
Jun 25, 2013 8.290 8.320 8.270 8.270 7,937 +0.11(+1.35%)
Jun 24, 2013 8.100 8.160 8.100 8.160 752 +0.02(+0.25%)
Jun 21, 2013 8.140 8.140 8.140 8.140 100 +0.20(+2.52%)
Jun 20, 2013 8.080 8.080 7.940 7.940 3,900 -0.15(-1.85%)
Jun 19, 2013 8.260 8.260 8.090 8.090 3,923 -0.18(-2.18%)
Jun 18, 2013 8.190 8.270 8.190 8.270 6,653 +0.21(+2.61%)
Jun 14, 2013 8.060 8.060 8.060 0 +0.17(+2.15%)
Jun 13, 2013 7.850 7.890 7.850 7.890 3,563 +0.19(+2.47%)
Jun 12, 2013 7.770 7.770 7.700 7.700 21,734 -0.13(-1.66%)
Jun 11, 2013 7.830 7.830 7.830 7.830 100 -0.32(-3.93%)
Jun 07, 2013 8.150 8.150 8.150 0 -0.12(-1.45%)
Jun 05, 2013 8.270 8.270 8.270 173,800 -0.29(-3.39%)
Jun 04, 2013 8.570 8.570 8.560 8.560 1,935 +0.01(+0.06%)
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.