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

Country Garden Holdings Ltd ADR (OP: CTRYY )

3.300 -0.110 (-3.23%)
Streaming Delayed Price Updated: 2:52 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 (%)
May 05, 2023 6.575 34 +0.44(+7.08%)
May 04, 2023 6.140 6.140 6.140 6.140 291 +0.29(+4.99%)
May 03, 2023 5.848 5.848 5.848 5.848 230 -0.19(-3.18%)
May 02, 2023 6.040 6.040 6.040 6.040 187 -0.27(-4.31%)
Apr 28, 2023 6.312 71 -0.18(-2.74%)
Apr 25, 2023 6.490 48 -0.29(-4.28%)
Apr 21, 2023 6.780 87 +0.01(+0.15%)
Apr 20, 2023 6.950 6.950 6.650 6.770 461 -0.69(-9.25%)
Apr 18, 2023 7.460 3 -0.11(-1.45%)
Apr 17, 2023 7.570 7.570 7.570 7.570 2,046 -0.04(-0.53%)
Apr 13, 2023 7.610 237 +0.16(+2.15%)
Apr 12, 2023 7.758 7.758 7.450 7.450 4,047 -0.25(-3.22%)
Apr 11, 2023 7.300 7.697 7.300 7.697 994 +1.21(+18.68%)
Apr 06, 2023 6.486 10 -0.36(-5.21%)
Mar 31, 2023 6.843 93 -0.26(-3.63%)
Mar 30, 2023 7.100 7.200 7.100 7.100 504 +0.28(+4.18%)
Mar 27, 2023 6.815 4 -0.19(-2.78%)
Mar 24, 2023 7.080 7.080 7.010 7.010 393 -0.40(-5.38%)
Mar 23, 2023 7.240 7.408 7.240 7.408 848 +0.91(+13.97%)
Mar 14, 2023 6.500 0 -0.26(-3.85%)
Mar 13, 2023 6.760 6.760 6.760 6.760 323 -0.24(-3.43%)
Mar 09, 2023 7.000 19 -0.83(-10.60%)
Mar 07, 2023 7.830 9 -0.29(-3.57%)
Mar 01, 2023 8.120 67 +0.41(+5.32%)
Feb 28, 2023 7.710 7.710 7.710 7.710 177 -0.40(-4.93%)
Feb 24, 2023 8.110 92 -0.28(-3.34%)
Feb 23, 2023 8.190 8.390 8.190 8.390 1,151 +0.25(+3.07%)
Feb 15, 2023 8.140 52 -0.44(-5.13%)
Feb 13, 2023 8.580 64 +0.18(+2.14%)
Feb 08, 2023 8.400 23 -0.25(-2.91%)
Feb 07, 2023 8.652 8.652 8.652 8.652 319 +0.10(+1.19%)
Feb 06, 2023 8.600 8.600 8.550 8.550 1,040 -0.40(-4.47%)
Feb 03, 2023 8.950 8.950 8.950 8.950 323 -0.18(-1.97%)
Feb 02, 2023 9.130 9.130 9.130 9.130 453 -0.29(-3.08%)
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%)
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%)
Sep 02, 2022 6.880 54 -0.54(-7.22%)
Aug 31, 2022 7.415 47 -0.60(-7.54%)
Aug 30, 2022 8.020 8.020 8.020 8.020 510 +0.12(+1.52%)
Aug 26, 2022 7.900 74 -0.24(-2.95%)
Aug 24, 2022 8.140 258 -0.07(-0.85%)
Aug 23, 2022 8.460 8.460 8.210 8.210 567 +0.98(+13.55%)
Aug 19, 2022 7.230 88 -0.55(-7.07%)
Aug 16, 2022 7.780 146 -0.03(-0.38%)
Aug 12, 2022 7.810 117 +0.15(+1.96%)
Aug 10, 2022 7.660 379 -0.43(-5.32%)
Aug 08, 2022 8.090 236 -0.27(-3.23%)
Aug 05, 2022 8.760 8.760 8.360 8.360 8,840 -0.06(-0.71%)
Aug 04, 2022 8.780 8.780 8.420 8.420 18,931 -5.14(-37.91%)
Jun 17, 2022 13.56 7 +0.55(+4.23%)
Jun 13, 2022 13.01 0 -2.07(-13.71%)
Jun 09, 2022 15.08 13 -0.76(-4.81%)
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.