Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Country Garden Holdings Ltd ADR (OP: CTRYY )

3.130 -0.280 (-8.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Jan 31, 2023 9.420 46 -0.08(-0.84%)
Jan 30, 2023 9.370 9.500 9.370 9.500 804 -0.84(-8.12%)
Jan 27, 2023 10.20 10.34 10.20 10.34 1,134 +0.74(+7.71%)
Jan 26, 2023 9.600 9.600 9.600 9.600 2,746 +0.44(+4.83%)
Jan 25, 2023 9.158 9.158 9.158 9.158 212 -0.24(-2.58%)
Jan 23, 2023 9.400 62 +0.30(+3.30%)
Jan 20, 2023 9.100 9.100 9.100 9.100 320 +0.10(+1.11%)
Jan 17, 2023 9.000 23 -0.31(-3.33%)
Jan 13, 2023 9.310 9.310 9.310 9.310 192 +0.31(+3.44%)
Jan 11, 2023 9.000 118 -0.81(-8.30%)
Jan 06, 2023 9.815 50 +0.56(+6.11%)
Jan 05, 2023 9.250 9.250 9.250 9.250 993 -0.31(-3.24%)
Jan 04, 2023 8.830 9.560 8.830 9.560 1,942 +1.34(+16.28%)
Dec 29, 2022 8.221 63 -0.49(-5.61%)
Dec 28, 2022 8.460 8.710 8.460 8.710 230 +0.46(+5.63%)
Dec 27, 2022 8.246 8.246 8.246 8.246 1,172 -0.56(-6.36%)
Dec 22, 2022 8.805 11 +0.21(+2.39%)
Dec 20, 2022 8.600 436 -0.91(-9.52%)
Dec 16, 2022 9.505 62 +0.52(+5.74%)
Dec 15, 2022 8.989 8.989 8.989 8.989 370 +0.33(+3.80%)
Dec 14, 2022 8.750 8.750 8.660 8.660 941 -0.16(-1.81%)
Dec 13, 2022 8.820 8.820 8.806 8.820 412 -0.19(-2.06%)
Dec 12, 2022 9.006 9.006 9.006 9.006 334 -0.57(-5.99%)
Dec 09, 2022 9.580 9.580 9.580 9.580 270 +0.45(+4.93%)
Dec 08, 2022 9.080 9.130 9.080 9.130 785 +0.48(+5.55%)
Dec 07, 2022 8.649 8.650 8.649 8.650 279 -0.86(-9.04%)
Dec 06, 2022 9.830 9.830 9.410 9.510 592 -0.19(-1.96%)
Dec 05, 2022 9.650 9.700 9.650 9.700 1,191 +0.45(+4.86%)
Dec 02, 2022 8.830 9.250 8.830 9.250 643 -0.15(-1.58%)
Dec 01, 2022 9.261 9.400 9.261 9.399 1,794 +0.02(+0.20%)
Nov 30, 2022 9.360 9.796 9.360 9.380 1,843 -0.40(-4.09%)
Nov 29, 2022 9.920 9.920 9.650 9.780 3,587 +0.18(+1.87%)
Nov 28, 2022 9.860 10.02 9.107 9.600 10,509 -0.59(-5.79%)
Nov 25, 2022 9.530 10.19 9.311 10.19 13,091 +2.39(+30.64%)
Nov 23, 2022 7.750 7.800 7.506 7.800 8,603 +0.08(+1.04%)
Nov 22, 2022 7.717 7.720 7.450 7.720 1,080 -0.07(-0.90%)
Nov 21, 2022 7.610 8.110 7.610 7.790 8,344 -1.03(-11.68%)
Nov 17, 2022 8.820 219 +0.23(+2.68%)
Nov 16, 2022 8.560 8.750 8.480 8.590 2,440 -1.41(-14.10%)
Nov 15, 2022 10.43 10.43 9.540 10.00 24,074 -0.40(-3.85%)
Nov 14, 2022 10.55 11.00 9.610 10.40 32,076 +3.16(+43.65%)
Nov 11, 2022 6.910 7.240 6.870 7.240 5,746 +1.89(+35.33%)
Nov 10, 2022 5.350 5.350 5.350 5.350 397 +0.37(+7.43%)
Nov 09, 2022 4.980 4.980 4.980 4.980 293 +0.75(+17.73%)
Nov 04, 2022 4.230 13 +0.23(+5.75%)
Nov 03, 2022 4.000 4.000 4.000 4.000 260 +0.23(+6.10%)
Nov 02, 2022 3.770 3.770 3.770 3.770 303 +0.36(+10.56%)
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.