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

City Developments Ltd ADR (OP: CDEVY )

3.870 -0.060 (-1.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 31, 2017 8.515 8.550 8.510 8.550 2,835 +0.04(+0.47%)
Aug 30, 2017 8.535 8.560 8.470 8.510 3,870 +0.05(+0.59%)
Aug 29, 2017 8.499 8.499 8.460 8.460 1,849 -0.01(-0.12%)
Aug 28, 2017 8.510 8.510 8.457 8.470 637 +0.06(+0.71%)
Aug 25, 2017 8.403 8.412 8.400 8.410 3,841 -0.06(-0.71%)
Aug 24, 2017 8.490 8.490 8.470 8.470 1,668 +0.04(+0.41%)
Aug 23, 2017 8.390 8.435 8.390 8.435 1,590 +0.04(+0.42%)
Aug 22, 2017 8.380 8.490 8.380 8.400 6,487 +0.24(+2.94%)
Aug 21, 2017 8.191 8.460 8.160 8.160 4,369 -0.34(-4.00%)
Aug 18, 2017 8.366 8.500 8.350 8.500 3,562 +0.14(+1.67%)
Aug 17, 2017 8.540 8.560 8.337 8.360 9,288 -0.28(-3.21%)
Aug 16, 2017 8.440 8.660 8.440 8.637 17,563 +0.15(+1.73%)
Aug 15, 2017 8.530 8.530 8.270 8.490 26,641 +0.02(+0.21%)
Aug 14, 2017 8.420 8.480 8.400 8.472 1,553 +0.13(+1.58%)
Aug 11, 2017 8.148 8.470 8.040 8.340 5,254 -0.14(-1.71%)
Aug 10, 2017 8.580 8.580 8.450 8.485 10,679 -0.09(-1.08%)
Aug 09, 2017 8.730 8.730 8.560 8.578 19,990 -0.14(-1.63%)
Aug 08, 2017 8.590 8.720 8.590 8.720 5,150 -0.15(-1.69%)
Aug 07, 2017 8.890 8.890 8.740 8.870 2,398 -0.02(-0.22%)
Aug 04, 2017 8.830 8.930 8.790 8.890 5,038 +0.25(+2.89%)
Aug 03, 2017 8.660 8.750 8.640 8.640 5,916 -0.09(-1.03%)
Aug 02, 2017 8.670 8.740 8.640 8.730 5,630 +0.11(+1.22%)
Aug 01, 2017 8.670 8.600 8.625 16,333 +0.28(+3.29%)
Jul 31, 2017 8.290 8.350 8.270 8.350 19,893 +0.03(+0.36%)
Jul 28, 2017 8.290 8.390 8.270 8.320 16,205 +0.02(+0.24%)
Jul 27, 2017 8.340 8.340 8.260 8.300 3,870 -0.03(-0.36%)
Jul 26, 2017 8.275 8.330 8.220 8.330 11,803 -0.02(-0.24%)
Jul 25, 2017 8.200 8.350 8.200 8.350 9,617 +0.21(+2.58%)
Jul 24, 2017 8.043 8.140 8.040 8.140 4,600 +0.05(+0.62%)
Jul 21, 2017 8.079 8.107 8.079 8.090 5,835 +0.03(+0.37%)
Jul 20, 2017 8.030 8.060 8.025 8.060 12,126 -0.06(-0.74%)
Jul 19, 2017 8.140 8.140 8.070 8.120 10,099 +0.08(+1.00%)
Jul 18, 2017 8.040 8.040 7.920 8.040 10,774 -0.04(-0.50%)
Jul 17, 2017 8.080 8.080 8.000 8.080 10,678 +0.04(+0.50%)
Jul 14, 2017 7.940 8.040 7.940 8.040 5,679 +0.14(+1.77%)
Jul 13, 2017 7.910 7.910 7.850 7.900 6,146 +0.10(+1.28%)
Jul 12, 2017 7.600 7.800 7.600 7.800 13,833 +0.04(+0.52%)
Jul 11, 2017 7.740 7.760 7.680 7.760 20,974 -0.07(-0.89%)
Jul 10, 2017 7.960 7.960 7.710 7.830 24,445 -0.01(-0.13%)
Jul 07, 2017 7.720 7.850 7.720 7.840 10,141 +0.01(+0.13%)
Jul 06, 2017 7.784 7.840 7.784 7.830 19,334 +0.04(+0.51%)
Jul 05, 2017 7.795 7.795 7.663 7.790 31,142 +0.01(+0.13%)
Jul 03, 2017 7.730 7.780 7.730 7.780 3,334 -0.02(-0.26%)
Jun 30, 2017 7.700 7.810 7.700 7.800 13,714 -0.10(-1.27%)
Jun 29, 2017 7.850 7.920 7.810 7.900 24,551 +0.05(+0.64%)
Jun 28, 2017 7.705 7.850 7.690 7.850 18,049 +0.17(+2.21%)
Jun 27, 2017 7.683 7.685 7.680 7.680 1,277 -0.13(-1.66%)
Jun 26, 2017 7.822 7.825 7.810 7.810 2,546 -0.01(-0.08%)
Jun 23, 2017 7.810 7.816 7.800 7.816 1,156 +0.02(+0.21%)
Jun 22, 2017 7.830 7.830 7.800 7.800 10,549 +0.18(+2.43%)
Jun 21, 2017 7.615 7.620 7.590 7.615 2,064 -0.08(-1.10%)
Jun 20, 2017 7.710 7.780 7.700 7.700 7,438 -0.03(-0.39%)
Jun 19, 2017 7.780 7.780 7.730 7.730 2,142 +0.12(+1.52%)
Jun 16, 2017 7.615 7.638 7.550 7.614 15,055 -0.01(-0.08%)
Jun 15, 2017 7.610 7.640 7.610 7.620 2,504 -0.11(-1.42%)
Jun 14, 2017 7.730 7.760 7.730 7.730 3,924 -0.03(-0.45%)
Jun 13, 2017 7.745 7.780 7.745 7.765 4,177 -0.02(-0.19%)
Jun 12, 2017 7.680 7.803 7.680 7.780 2,592 -0.06(-0.77%)
Jun 09, 2017 7.836 7.880 7.836 7.840 2,571 +0.11(+1.42%)
Jun 08, 2017 7.724 7.730 7.720 7.730 29,782 +0.06(+0.73%)
Jun 07, 2017 7.690 7.690 7.670 7.674 6,493 -0.01(-0.10%)
Jun 06, 2017 7.685 7.690 7.680 7.682 7,021 -0.03(-0.36%)
Jun 05, 2017 7.720 7.720 7.700 7.710 11,381 -0.05(-0.64%)
Jun 02, 2017 7.775 7.780 7.760 7.760 3,934 +0.01(+0.13%)
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.