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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2012 | 7.790 | 7.790 | 7.790 | 0 | +0.03(+0.39%) | |
| Jan 30, 2012 | 7.790 | 7.790 | 7.760 | 7.760 | 9,990 | -0.24(-3.00%) |
| Jan 27, 2012 | 8.000 | 8.000 | 8.000 | 8.000 | 1,401 | -0.01(-0.12%) |
| Jan 26, 2012 | 8.010 | 8.010 | 8.010 | 8.010 | 300 | +0.00(+0.00%) |
| Jan 25, 2012 | 8.010 | 8.010 | 8.010 | 8.010 | 1,301 | +0.30(+3.89%) |
| Jan 23, 2012 | 7.710 | 7.710 | 7.710 | 0 | +0.00(+0.00%) | |
| Jan 20, 2012 | 7.710 | 7.710 | 7.710 | 7.710 | 2,761 | +0.44(+6.05%) |
| Jan 19, 2012 | 7.270 | 7.270 | 7.270 | 7.270 | 4,670 | +0.07(+0.97%) |
| Jan 18, 2012 | 7.200 | 7.200 | 7.200 | 7.200 | 1,400 | +0.09(+1.27%) |
| Jan 13, 2012 | 7.110 | 7.110 | 7.110 | 0 | +0.03(+0.42%) | |
| Jan 10, 2012 | 7.080 | 7.080 | 7.080 | 0 | +0.10(+1.43%) | |
| Jan 09, 2012 | 6.960 | 6.980 | 6.960 | 6.980 | 800 | +0.05(+0.72%) |
| Jan 06, 2012 | 6.930 | 6.930 | 6.930 | 6.930 | 1,295 | -0.06(-0.86%) |
| Jan 04, 2012 | 6.990 | 6.990 | 6.990 | 0 | +0.21(+3.10%) | |
| Dec 30, 2011 | 6.780 | 6.780 | 6.780 | 6.780 | 1,750 | -0.13(-1.88%) |
| Dec 29, 2011 | 6.930 | 6.930 | 6.910 | 6.910 | 400 | +0.05(+0.73%) |
| Dec 28, 2011 | 6.880 | 6.880 | 6.860 | 6.860 | 200 | -0.05(-0.72%) |
| Dec 27, 2011 | 6.910 | 6.910 | 6.910 | 6.910 | 402 | -0.04(-0.58%) |
| Dec 22, 2011 | 6.950 | 6.950 | 6.950 | 6.950 | 0 | +0.08(+1.16%) |
| Dec 20, 2011 | 6.870 | 6.870 | 6.870 | 6.870 | 0 | +0.16(+2.38%) |
| Dec 19, 2011 | 6.790 | 6.793 | 6.700 | 6.710 | 49,653 | -0.05(-0.74%) |
| Dec 16, 2011 | 6.760 | 6.760 | 6.760 | 6.760 | 5,114 | -0.02(-0.29%) |
| Dec 15, 2011 | 6.780 | 6.780 | 6.780 | 6.780 | 113 | +0.00(+0.00%) |
| Dec 14, 2011 | 6.780 | 6.780 | 6.780 | 6.780 | 500 | -0.02(-0.29%) |
| Dec 13, 2011 | 6.800 | 6.800 | 6.800 | 6.800 | 874 | -0.20(-2.86%) |
| Dec 09, 2011 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | -0.01(-0.14%) |
| Dec 08, 2011 | 7.020 | 7.020 | 7.010 | 7.010 | 1,725 | -0.80(-10.24%) |
| Dec 07, 2011 | 7.810 | 7.810 | 7.810 | 7.810 | 300 | -0.15(-1.88%) |
| Dec 05, 2011 | 7.960 | 7.960 | 7.960 | 0 | +0.12(+1.53%) | |
| Dec 01, 2011 | 7.840 | 7.840 | 7.840 | 0 | +0.30(+3.98%) | |
| Nov 30, 2011 | 7.540 | 7.540 | 7.540 | 7.540 | 227 | +0.24(+3.29%) |
| Nov 29, 2011 | 7.290 | 7.300 | 7.280 | 7.300 | 9,098 | -0.06(-0.82%) |
| Nov 28, 2011 | 7.360 | 7.360 | 7.360 | 7.360 | 500 | +0.49(+7.13%) |
| Nov 25, 2011 | 6.940 | 6.940 | 6.870 | 6.870 | 7,338 | -0.53(-7.16%) |
| Nov 21, 2011 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | -0.30(-3.90%) |
| Nov 18, 2011 | 7.700 | 7.710 | 7.700 | 7.700 | 200 | -0.03(-0.39%) |
| Nov 17, 2011 | 7.840 | 7.840 | 7.730 | 7.730 | 700 | -0.32(-3.98%) |
| Nov 15, 2011 | 8.050 | 8.050 | 8.050 | 0 | -0.15(-1.83%) | |
| Nov 14, 2011 | 8.200 | 8.200 | 8.200 | 8.200 | 215 | +0.29(+3.67%) |
| Nov 09, 2011 | 7.910 | 7.910 | 7.910 | 0 | -0.45(-5.38%) | |
| Nov 08, 2011 | 8.360 | 8.360 | 8.360 | 8.360 | 2,266 | +0.19(+2.33%) |
| Nov 04, 2011 | 8.170 | 8.170 | 8.170 | 0 | +0.03(+0.37%) |
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.
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.