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 (%)
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%)
Nov 01, 2022 3.410 3.410 3.410 3.410 198 +0.14(+4.28%)
Oct 31, 2022 3.230 3.270 3.230 3.270 1,451 -0.22(-6.30%)
Oct 28, 2022 3.628 3.628 3.480 3.490 1,384 -0.50(-12.53%)
Oct 27, 2022 3.990 3.990 3.990 3.990 695 -0.29(-6.78%)
Oct 26, 2022 4.247 4.280 4.247 4.280 853 +0.01(+0.23%)
Oct 24, 2022 4.270 629 -0.17(-3.83%)
Oct 14, 2022 4.440 32 +0.11(+2.54%)
Oct 13, 2022 4.330 4.330 4.300 4.330 701 -0.55(-11.27%)
Oct 12, 2022 4.980 4.980 4.880 4.880 372 -0.54(-9.96%)
Oct 10, 2022 5.420 13 -0.31(-5.41%)
Oct 06, 2022 5.730 94 -0.50(-8.03%)
Oct 04, 2022 6.230 109 +0.01(+0.08%)
Oct 03, 2022 6.225 6.225 6.060 6.225 691 +0.62(+11.16%)
Sep 30, 2022 5.510 5.600 5.510 5.600 576 +0.13(+2.38%)
Sep 29, 2022 5.490 5.490 5.230 5.470 3,316 -0.61(-10.03%)
Sep 28, 2022 6.080 6.080 6.080 6.080 623 -1.27(-17.28%)
Sep 19, 2022 7.350 511 -0.27(-3.54%)
Sep 16, 2022 7.360 7.620 7.360 7.620 2,331 -0.58(-7.07%)
Sep 15, 2022 8.200 8.200 7.980 8.200 719 +0.45(+5.81%)
Sep 14, 2022 7.750 7.865 7.750 7.750 4,337 -0.03(-0.39%)
Sep 09, 2022 7.780 226 +0.57(+7.91%)
Sep 08, 2022 7.210 7.210 7.210 7.210 216 +0.33(+4.80%)
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.