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

City Developments Ltd ADR (OP: CDEVY )

4.228 +0.117 (+2.86%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 3, 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, 2023 5.166 5.166 4.928 4.945 8,100 -0.04(-0.70%)
Aug 30, 2023 4.910 4.980 4.910 4.980 4,155 +0.04(+0.71%)
Aug 29, 2023 4.955 5.130 4.945 4.945 17,415 +0.20(+4.11%)
Aug 28, 2023 4.930 5.096 4.750 4.750 5,496 -0.16(-3.26%)
Aug 25, 2023 4.720 4.910 4.720 4.910 3,251 +0.03(+0.61%)
Aug 24, 2023 5.120 5.120 4.770 4.880 12,917 +0.03(+0.62%)
Aug 23, 2023 5.080 5.080 4.850 4.850 8,037 +0.08(+1.68%)
Aug 22, 2023 4.936 4.936 4.700 4.770 10,506 -0.07(-1.34%)
Aug 21, 2023 4.841 4.990 4.780 4.835 20,694 +0.12(+2.44%)
Aug 18, 2023 4.880 4.880 4.720 4.720 3,121 -0.17(-3.48%)
Aug 17, 2023 5.000 5.000 4.890 4.890 4,636 -0.12(-2.40%)
Aug 16, 2023 4.990 5.108 4.870 5.010 7,404 -0.13(-2.53%)
Aug 15, 2023 5.073 5.190 4.830 5.140 1,647 +0.01(+0.19%)
Aug 14, 2023 5.120 5.200 4.952 5.130 36,194 +0.11(+2.19%)
Aug 11, 2023 5.070 5.140 5.020 5.020 4,159 -0.28(-5.28%)
Aug 10, 2023 5.185 5.300 5.146 5.300 1,171 +0.00(+0.00%)
Aug 09, 2023 5.130 5.300 5.130 5.300 1,806 -0.01(-0.19%)
Aug 08, 2023 5.265 5.450 5.160 5.310 5,913 -0.02(-0.42%)
Aug 07, 2023 5.570 5.570 5.332 5.332 24,836 -0.14(-2.51%)
Aug 04, 2023 5.640 5.640 5.470 5.470 1,939 -0.04(-0.65%)
Aug 03, 2023 5.495 5.667 5.410 5.506 1,939 -0.14(-2.55%)
Aug 02, 2023 5.495 5.650 5.472 5.650 3,404 +0.11(+1.99%)
Aug 01, 2023 5.535 5.640 5.510 5.540 1,985 -0.10(-1.77%)
Jul 31, 2023 5.556 5.640 5.500 5.640 1,510 +0.00(+0.00%)
Jul 28, 2023 5.640 5.660 5.460 5.640 20,161 +0.11(+1.99%)
Jul 27, 2023 5.638 5.640 5.530 5.530 680 -0.05(-0.90%)
Jul 26, 2023 5.180 5.580 5.180 5.580 5,634 -0.06(-1.06%)
Jul 25, 2023 5.300 5.640 5.300 5.640 8,900 +0.41(+7.84%)
Jul 24, 2023 5.240 5.586 5.230 5.230 2,709 -0.10(-1.88%)
Jul 21, 2023 5.335 5.600 5.330 5.330 1,965 +0.07(+1.23%)
Jul 20, 2023 5.340 5.430 5.140 5.265 5,284 -0.06(-1.03%)
Jul 19, 2023 5.500 5.500 5.160 5.320 1,160 -0.28(-5.00%)
Jul 18, 2023 5.600 5.600 5.160 5.600 1,514 +0.40(+7.69%)
Jul 17, 2023 5.365 5.630 5.200 5.200 11,044 -0.03(-0.57%)
Jul 14, 2023 5.500 5.510 5.230 5.230 9,055 -0.04(-0.85%)
Jul 13, 2023 5.080 5.398 5.080 5.275 8,396 +0.27(+5.29%)
Jul 12, 2023 5.029 5.120 5.010 5.010 33,476 +0.08(+1.62%)
Jul 11, 2023 5.002 5.140 4.930 4.930 6,660 -0.07(-1.40%)
Jul 10, 2023 4.998 5.000 4.920 5.000 21,720 +0.06(+1.21%)
Jul 07, 2023 5.005 5.050 4.862 4.940 2,542 +0.06(+1.23%)
Jul 06, 2023 4.880 5.012 4.880 4.880 4,875 -0.13(-2.59%)
Jul 05, 2023 5.185 5.330 5.010 5.010 13,729 +0.02(+0.40%)
Jul 03, 2023 5.065 5.065 4.990 4.990 1,278 -0.15(-2.87%)
Jun 30, 2023 5.000 5.140 4.863 5.137 6,061 +0.21(+4.16%)
Jun 29, 2023 4.884 5.250 4.880 4.932 4,501 +0.04(+0.86%)
Jun 28, 2023 5.260 5.260 4.890 4.890 3,833 -0.08(-1.61%)
Jun 27, 2023 5.210 5.210 4.861 4.970 8,103 -0.02(-0.40%)
Jun 26, 2023 5.110 5.110 4.870 4.990 10,341 +0.10(+2.04%)
Jun 23, 2023 5.040 5.040 4.890 4.890 1,257 -0.09(-1.81%)
Jun 22, 2023 5.040 5.040 4.960 4.980 7,571 -0.05(-0.99%)
Jun 21, 2023 5.135 5.135 5.030 5.030 1,399 -0.07(-1.37%)
Jun 20, 2023 5.220 5.220 5.100 5.100 7,566 -0.13(-2.51%)
Jun 16, 2023 5.380 5.380 5.231 5.231 864 +0.03(+0.66%)
Jun 15, 2023 5.195 5.230 5.110 5.197 4,071 +0.04(+0.72%)
Jun 14, 2023 5.109 5.200 5.090 5.160 3,221 +0.04(+0.78%)
Jun 13, 2023 5.190 5.190 5.020 5.120 5,784 +0.03(+0.59%)
Jun 12, 2023 5.340 5.340 5.090 5.090 7,421 +0.00(+0.10%)
Jun 09, 2023 5.200 5.200 5.020 5.085 5,612 -0.03(-0.49%)
Jun 08, 2023 5.360 5.360 5.050 5.110 32,418 -0.01(-0.29%)
Jun 07, 2023 5.029 5.125 5.029 5.125 656 +0.03(+0.49%)
Jun 06, 2023 5.030 5.100 5.021 5.100 5,095 +0.02(+0.39%)
Jun 05, 2023 5.050 5.080 4.922 5.080 20,363 +0.06(+1.20%)
Jun 02, 2023 4.920 5.020 4.920 5.020 5,291 +0.04(+0.80%)
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.