City Developments Ltd ADR (OP: CDEVY )
4.385
-0.065
(-1.46%)
Streaming Delayed Price
Updated: 3:45 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2009 | 6.400 | 6.400 | 6.400 | 6.400 | 12,500 | +0.22(+3.56%) |
| May 28, 2009 | 6.180 | 6.180 | 6.180 | 6.180 | 358 | +0.08(+1.31%) |
| May 27, 2009 | 6.150 | 6.330 | 6.100 | 6.100 | 6,709 | +0.50(+8.93%) |
| May 26, 2009 | 5.690 | 5.690 | 5.600 | 5.600 | 10,123 | -0.10(-1.75%) |
| May 22, 2009 | 5.590 | 5.700 | 5.590 | 5.700 | 7,853 | +0.35(+6.54%) |
| May 21, 2009 | 5.400 | 5.400 | 5.350 | 5.350 | 2,032 | +0.35(+7.00%) |
| May 14, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | -0.20(-3.85%) |
| May 13, 2009 | 5.200 | 5.200 | 5.200 | 5.200 | 300 | -0.01(-0.19%) |
| May 12, 2009 | 5.200 | 5.210 | 5.200 | 5.210 | 500 | -0.34(-6.13%) |
| May 07, 2009 | 5.550 | 5.550 | 5.550 | 0 | +0.35(+6.73%) | |
| May 06, 2009 | 5.200 | 5.200 | 5.200 | 5.200 | 2,100 | +0.25(+5.05%) |
| May 04, 2009 | 4.950 | 4.950 | 4.950 | 0 | +0.47(+10.49%) | |
| May 01, 2009 | 4.480 | 4.480 | 4.480 | 4.480 | 6,000 | +0.23(+5.41%) |
| Apr 30, 2009 | 4.250 | 4.250 | 4.250 | 4.250 | 6,000 | +0.35(+8.97%) |
| Apr 28, 2009 | 3.900 | 3.900 | 3.900 | 0 | -0.20(-4.88%) | |
| Apr 15, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.16(+4.06%) |
| Apr 14, 2009 | 3.950 | 3.950 | 3.940 | 3.940 | 3,600 | +0.37(+10.36%) |
| Apr 08, 2009 | 3.570 | 3.570 | 3.570 | 0 | -0.19(-5.05%) | |
| Apr 02, 2009 | 3.760 | 3.760 | 3.760 | 0 | +0.50(+15.34%) | |
| Apr 01, 2009 | 3.260 | 3.260 | 3.260 | 3.260 | 3,776 | +0.01(+0.31%) |
| Mar 25, 2009 | 3.250 | 3.250 | 3.250 | 0 | -0.20(-5.80%) | |
| Mar 23, 2009 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.25(+7.81%) |
| Mar 19, 2009 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
| Mar 18, 2009 | 3.150 | 3.200 | 3.100 | 3.200 | 7,632 | +0.02(+0.63%) |
| Mar 17, 2009 | 3.050 | 3.180 | 3.050 | 3.180 | 2,589 | -0.07(-2.15%) |
| Mar 16, 2009 | 3.300 | 3.300 | 3.250 | 3.250 | 1,000 | +0.01(+0.31%) |
| Mar 13, 2009 | 3.240 | 3.240 | 3.240 | 3.240 | 500 | +0.44(+15.71%) |
| Mar 12, 2009 | 2.800 | 2.800 | 2.800 | 2.800 | 2,591 | +0.05(+1.82%) |
| Mar 11, 2009 | 2.750 | 2.750 | 2.750 | 2.750 | 702 | +0.05(+1.85%) |
| Mar 10, 2009 | 2.700 | 2.700 | 2.700 | 2.700 | 940 | +0.05(+1.89%) |
| Mar 09, 2009 | 2.650 | 2.650 | 2.650 | 2.650 | 3,775 | -0.20(-7.02%) |
| Mar 05, 2009 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
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.