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

City Developments Ltd ADR (OP: CDEVY )

4.230 -0.140 (-3.20%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 22, 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 (%)
Mar 28, 2024 4.250 4.360 4.250 4.280 5,784 -0.08(-1.83%)
Mar 27, 2024 4.250 4.360 4.250 4.360 5,370 +0.05(+1.16%)
Mar 26, 2024 4.388 4.388 4.220 4.310 9,333 +0.04(+0.94%)
Mar 25, 2024 4.335 4.378 4.270 4.270 13,315 -0.11(-2.51%)
Mar 22, 2024 4.246 4.510 4.240 4.380 6,064 +0.02(+0.46%)
Mar 21, 2024 4.359 4.530 4.329 4.360 18,566 +0.08(+1.87%)
Mar 20, 2024 4.285 4.299 4.181 4.280 9,768 +0.00(+0.00%)
Mar 19, 2024 4.221 4.300 4.220 4.280 23,744 -0.03(-0.70%)
Mar 18, 2024 4.335 4.480 4.310 4.310 21,457 -0.09(-2.05%)
Mar 15, 2024 4.270 4.400 4.270 4.400 2,077 +0.02(+0.46%)
Mar 14, 2024 4.495 4.495 4.380 4.380 112,161 -0.17(-3.74%)
Mar 13, 2024 4.440 4.580 4.430 4.550 26,124 +0.03(+0.66%)
Mar 12, 2024 4.390 4.550 4.390 4.520 9,452 +0.14(+3.20%)
Mar 11, 2024 4.495 4.539 4.360 4.380 12,501 +0.06(+1.39%)
Mar 08, 2024 4.325 4.467 4.300 4.320 8,646 -0.03(-0.69%)
Mar 07, 2024 4.255 4.350 4.220 4.350 10,430 +0.26(+6.36%)
Mar 06, 2024 4.160 4.330 4.060 4.090 7,773 -0.05(-1.30%)
Mar 05, 2024 4.000 4.200 4.000 4.144 10,293 -0.04(-0.86%)
Mar 04, 2024 4.275 4.330 4.180 4.180 14,398 +0.05(+1.21%)
Mar 01, 2024 4.235 4.387 4.130 4.130 3,533 -0.06(-1.43%)
Feb 29, 2024 4.165 4.260 4.160 4.190 3,330 -0.18(-4.12%)
Feb 28, 2024 4.160 4.370 4.160 4.370 3,833 -0.04(-0.91%)
Feb 27, 2024 4.408 4.500 4.312 4.410 3,542 +0.09(+2.08%)
Feb 26, 2024 4.420 4.548 4.320 4.320 6,417 -0.19(-4.21%)
Feb 23, 2024 4.480 4.510 4.480 4.510 1,551 -0.08(-1.76%)
Feb 22, 2024 4.705 4.810 4.493 4.591 3,697 +0.12(+2.71%)
Feb 21, 2024 4.540 4.542 4.380 4.470 7,233 +0.00(+0.00%)
Feb 20, 2024 4.340 4.640 4.340 4.470 13,514 -0.03(-0.67%)
Feb 16, 2024 4.500 4.500 4.350 4.500 5,573 +0.06(+1.33%)
Feb 15, 2024 4.450 4.520 4.290 4.441 14,917 +0.03(+0.70%)
Feb 14, 2024 4.354 4.530 4.354 4.410 10,812 -0.08(-1.78%)
Feb 13, 2024 4.370 4.490 4.370 4.490 13,592 +0.04(+1.01%)
Feb 12, 2024 4.313 4.490 4.310 4.445 3,933 -0.04(-0.78%)
Feb 09, 2024 4.253 4.547 4.250 4.480 58,917 +0.04(+0.79%)
Feb 08, 2024 4.401 4.567 4.336 4.445 5,552 -0.07(-1.55%)
Feb 07, 2024 4.610 4.620 4.430 4.515 29,747 +0.08(+1.92%)
Feb 06, 2024 4.263 4.430 4.263 4.430 5,366 +0.07(+1.61%)
Feb 05, 2024 4.415 4.570 4.324 4.360 54,149 -0.15(-3.33%)
Feb 02, 2024 4.530 4.530 4.460 4.510 13,229 +0.04(+0.89%)
Feb 01, 2024 4.420 4.480 4.358 4.470 5,246 -0.07(-1.43%)
Jan 31, 2024 4.400 4.555 4.400 4.535 2,839 +0.00(+0.11%)
Jan 30, 2024 4.571 4.610 4.530 4.530 18,433 +0.06(+1.34%)
Jan 29, 2024 4.600 4.727 4.440 4.470 13,848 -0.20(-4.28%)
Jan 26, 2024 4.610 4.670 4.493 4.670 9,023 -0.02(-0.43%)
Jan 25, 2024 4.670 4.749 4.650 4.690 5,376 -0.07(-1.47%)
Jan 24, 2024 4.780 4.858 4.670 4.760 4,388 +0.01(+0.21%)
Jan 23, 2024 4.680 4.760 4.671 4.750 8,116 +0.02(+0.42%)
Jan 22, 2024 4.766 4.850 4.670 4.730 15,582 +0.06(+1.28%)
Jan 19, 2024 4.706 4.715 4.670 4.670 2,793 -0.07(-1.48%)
Jan 18, 2024 4.755 4.800 4.670 4.740 10,058 +0.07(+1.41%)
Jan 17, 2024 4.710 4.720 4.670 4.674 23,518 -0.14(-2.83%)
Jan 16, 2024 4.800 4.820 4.755 4.810 14,902 -0.04(-0.82%)
Jan 12, 2024 4.860 4.900 4.781 4.850 17,813 +0.05(+1.04%)
Jan 11, 2024 4.836 4.920 4.731 4.800 84,987 -0.01(-0.21%)
Jan 10, 2024 4.850 4.910 4.810 4.810 11,374 -0.05(-1.03%)
Jan 09, 2024 5.060 5.060 4.765 4.860 7,903 -0.07(-1.42%)
Jan 08, 2024 4.902 5.017 4.795 4.930 5,089 +0.08(+1.65%)
Jan 05, 2024 4.673 4.977 4.670 4.850 7,869 +0.01(+0.21%)
Jan 04, 2024 4.825 4.840 4.780 4.840 3,613 -0.11(-2.22%)
Jan 03, 2024 5.050 5.050 4.890 4.950 16,995 -0.08(-1.59%)
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.