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

Country Garden Holdings Co. Ltd (OP: CTRYF )

0.1200 UNCHANGED
Last Price Updated: 11:25 AM EDT, Jun 6, 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 29, 2014 0.4156 0.4156 0.4156 0.4156 0 -0.00(-0.65%)
May 28, 2014 0.4183 0.4183 0.4183 0.4183 1,000 +0.02(+5.90%)
May 27, 2014 0.3950 0.3950 0.3950 0.3950 1,000 -0.01(-1.25%)
May 23, 2014 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
May 22, 2014 0.4050 0.4050 0.4050 0.4050 10,000 +0.02(+3.85%)
May 16, 2014 0.3900 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
May 13, 2014 0.3850 0.3850 0.3850 0 +0.03(+6.94%)
May 09, 2014 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
May 06, 2014 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
May 05, 2014 0.3750 0.3750 0.3750 0.3750 40,491 -0.01(-2.60%)
Apr 30, 2014 0.3850 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Apr 28, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.96%)
Apr 25, 2014 0.3962 0.3962 0.3962 0.3962 4,196 -0.00(-0.95%)
Apr 24, 2014 0.4000 0.4000 0.4000 0.4000 4,062 +0.00(+0.00%)
Apr 23, 2014 0.4000 0.4000 0.4000 0.4000 3,950 -0.05(-11.11%)
Apr 21, 2014 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Apr 17, 2014 0.4250 0.4250 0.4250 0 -0.05(-10.71%)
Apr 10, 2014 0.4760 0.4760 0.4760 0 +0.01(+1.28%)
Apr 08, 2014 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Apr 07, 2014 0.4500 0.4600 0.4500 0.4500 5,246 +0.01(+2.27%)
Apr 04, 2014 0.4410 0.4410 0.4400 0.4400 0 -0.03(-6.38%)
Apr 03, 2014 0.4700 0.4700 0.4700 0.4700 1,000 +0.04(+9.30%)
Apr 01, 2014 0.4300 0.4300 0.4300 0 +0.02(+6.17%)
Mar 31, 2014 0.4300 0.4300 0.4050 0.4050 51,314 +0.01(+1.25%)
Mar 28, 2014 0.4050 0.4050 0.4000 0.4000 0 +0.02(+3.90%)
Mar 26, 2014 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Mar 25, 2014 0.4099 0.4099 0.3800 0.3800 3,000 -0.05(-11.63%)
Mar 24, 2014 0.4299 0.4300 0.4100 0.4300 4,828 -0.01(-1.15%)
Mar 21, 2014 0.4300 0.4350 0.4300 0.4350 23,480 +0.05(+14.44%)
Mar 20, 2014 0.3567 0.3801 0.3565 0.3801 75,345 +0.02(+4.14%)
Mar 19, 2014 0.3750 0.3750 0.3650 0.3650 23,645 -0.06(-14.12%)
Mar 18, 2014 0.4199 0.4250 0.4199 0.4250 35,500 +0.01(+1.19%)
Mar 17, 2014 0.4249 0.4249 0.4100 0.4200 10,675 -0.05(-10.64%)
Mar 13, 2014 0.4700 0.4700 0.4700 63,796 -0.06(-10.48%)
Mar 12, 2014 0.5100 0.5250 0.5100 0.5250 26,200 -0.03(-4.55%)
Mar 11, 2014 0.5490 0.5500 0.5490 0.5500 2,000 +0.01(+0.92%)
Mar 10, 2014 0.5400 0.5450 0.5399 0.5450 56,500 +0.01(+0.93%)
Mar 07, 2014 0.5400 0.5400 0.5400 0.5400 0 -0.01(-2.42%)
Mar 06, 2014 0.5600 0.5600 0.5420 0.5534 12,640 +0.01(+2.48%)
Mar 05, 2014 0.5400 0.5400 0.5400 0.5400 5,147 +0.00(+0.00%)
Mar 04, 2014 0.5200 0.5400 0.5200 0.5400 1,200 +0.03(+5.88%)
Mar 03, 2014 0.5199 0.5200 0.5100 0.5100 24,000 -0.01(-1.92%)
Feb 28, 2014 0.5190 0.5200 0.5190 0.5200 0 +0.02(+3.30%)
Feb 27, 2014 0.5100 0.5100 0.5034 0.5034 21,000 -0.02(-3.38%)
Feb 26, 2014 0.5210 0.5210 0.5210 0.5210 6,000 +0.02(+4.89%)
Feb 25, 2014 0.5100 0.5100 0.4800 0.4967 115,400 -0.01(-2.59%)
Feb 24, 2014 0.5150 0.5500 0.5099 0.5099 40,900 -0.04(-7.29%)
Feb 21, 2014 0.5480 0.5500 0.5480 0.5500 0 -0.02(-3.51%)
Feb 20, 2014 0.5700 0.5700 0.5700 0.5700 1,000 -0.01(-1.72%)
Feb 19, 2014 0.5900 0.5900 0.5800 0.5800 13,000 +0.00(+0.00%)
Feb 18, 2014 0.5799 0.5800 0.5700 0.5800 10,934 -0.01(-1.69%)
Feb 14, 2014 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Feb 11, 2014 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Feb 10, 2014 0.5650 0.5650 0.5584 0.5600 14,804 -0.01(-1.75%)
Feb 07, 2014 0.5520 0.5700 0.5520 0.5700 0 +0.01(+2.70%)
Feb 06, 2014 0.5434 0.5550 0.5434 0.5550 22,000 +0.04(+6.73%)
Feb 05, 2014 0.5210 0.5210 0.5200 0.5200 10,491 -0.01(-0.95%)
Feb 04, 2014 0.5600 0.5600 0.5250 0.5250 28,000 -0.01(-1.87%)
Feb 03, 2014 0.5350 0.5350 0.5350 0.5350 2,500 +0.00(+0.92%)
Jan 31, 2014 0.5310 0.5310 0.5300 0.5301 0 -0.02(-3.00%)
Jan 24, 2014 0.5465 0.5465 0.5465 0 -0.00(-0.64%)
Jan 23, 2014 0.5500 0.5500 0.5500 0.5500 100,500 -0.01(-1.79%)
Jan 22, 2014 0.5600 0.5600 0.5600 0.5600 3,800 +0.02(+3.70%)
Jan 21, 2014 0.5700 0.5700 0.5400 0.5400 13,000 -0.05(-8.47%)
Jan 08, 2014 0.5900 0.5900 0.5900 0 +0.03(+5.34%)
Jan 07, 2014 0.5601 0.5601 0.5601 0.5601 300 -0.02(-3.43%)
Jan 06, 2014 0.5800 0.5800 0.5800 0.5800 3,600 +0.01(+0.87%)
Jan 03, 2014 0.5750 0.5750 0.5750 0.5750 0 -0.02(-2.54%)
Dec 31, 2013 0.5900 0.5900 0.5900 0 -0.03(-4.07%)
Dec 30, 2013 0.6149 0.6150 0.6149 0.6150 10,000 +0.01(+1.65%)
Dec 26, 2013 0.6050 0.6050 0.6050 0 -0.03(-3.97%)
Dec 20, 2013 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Dec 17, 2013 0.6100 0.6100 0.6100 0 +0.01(+0.83%)
Dec 16, 2013 0.6050 0.6050 0.6050 0.6050 10,000 +0.00(+0.00%)
Dec 10, 2013 0.6050 0.6050 0.6050 0 -0.04(-5.47%)
Dec 09, 2013 0.6400 0.6400 0.6400 0.6400 2,000 +0.01(+1.59%)
Dec 06, 2013 0.6300 0.6300 0.6300 0.6300 3,000 -0.00(-0.16%)
Dec 05, 2013 0.6349 0.6349 0.6310 0.6310 2,300 -0.02(-2.92%)
Dec 02, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 29, 2013 0.6500 0.6500 0.6500 0.6500 78,500 +0.00(+0.02%)
Nov 27, 2013 0.6500 0.6500 0.6499 0.6499 1,200 -0.00(-0.02%)
Nov 25, 2013 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Nov 22, 2013 0.6400 0.6420 0.6400 0.6400 13,638 -0.01(-1.54%)
Nov 21, 2013 0.6500 0.6500 0.6500 0.6500 10,000 -0.03(-4.41%)
Nov 20, 2013 0.6800 0.6800 0.6701 0.6800 3,500 -0.02(-2.86%)
Nov 19, 2013 0.6930 0.7000 0.6930 0.7000 8,300 -0.00(-0.57%)
Nov 14, 2013 0.7040 0.7040 0.7040 0 -0.00(-0.14%)
Nov 12, 2013 0.7032 0.7050 0.7032 0.7050 8,728 +0.01(+0.71%)
Nov 11, 2013 0.7000 0.7000 0.7000 0.7000 300 +0.00(+0.00%)
Nov 08, 2013 0.7000 0.7000 0.7000 0.7000 6,075 -0.03(-4.11%)
Nov 07, 2013 0.7300 0.7300 0.7300 0.7300 1,000 +0.01(+1.53%)
Nov 06, 2013 0.7017 0.7200 0.7017 0.7190 26,000 +0.02(+3.45%)
Nov 05, 2013 0.6900 0.6950 0.6900 0.6950 5,900 +0.01(+0.80%)
Nov 04, 2013 0.7000 0.7000 0.6650 0.6895 33,900 -0.02(-2.20%)
Nov 01, 2013 0.7040 0.7050 0.7040 0.7050 5,000 +0.01(+1.59%)
Oct 31, 2013 0.6700 0.6940 0.6700 0.6940 300,500 +0.06(+10.16%)
Oct 28, 2013 0.6300 0.6300 0.6300 0 -0.04(-5.97%)
Oct 24, 2013 0.6700 0.6700 0.6700 0.6700 0 -0.03(-4.15%)
Oct 23, 2013 0.6945 0.7050 0.6945 0.6990 20,114 -0.02(-2.98%)
Oct 22, 2013 0.7200 0.7250 0.7200 0.7205 12,000 +0.00(+0.07%)
Oct 21, 2013 0.7250 0.7250 0.7164 0.7200 152,366 -0.00(-0.55%)
Oct 18, 2013 0.7100 0.7250 0.7100 0.7240 8,400 +0.03(+4.17%)
Oct 17, 2013 0.6950 0.6950 0.6950 0.6950 1,000 +0.01(+0.72%)
Oct 15, 2013 0.6900 0.6900 0.6900 0 +0.05(+7.81%)
Oct 03, 2013 0.6400 0.6400 0.6400 0 -0.00(-0.02%)
Oct 02, 2013 0.6401 0.6401 0.6401 0.6401 618 +0.03(+4.08%)
Sep 25, 2013 0.6150 0.6150 0.6150 0 -0.02(-3.15%)
Sep 20, 2013 0.6350 0.6350 0.6350 0 -0.04(-5.93%)
Sep 17, 2013 0.6750 0.6750 0.6750 0 +0.04(+5.47%)
Sep 16, 2013 0.6400 0.6400 0.6400 0.6400 2,000 -0.04(-5.88%)
Sep 11, 2013 0.6800 0.6800 0.6800 0 +0.01(+0.74%)
Sep 09, 2013 0.6750 0.6750 0.6750 0 +0.02(+2.27%)
Sep 06, 2013 0.6560 0.6600 0.6560 0.6600 3,500 +0.01(+0.76%)
Sep 04, 2013 0.6550 0.6550 0.6550 0 +0.01(+1.55%)
Sep 03, 2013 0.6450 0.6450 0.6287 0.6450 17,052 +0.05(+8.40%)
Aug 27, 2013 0.5950 0.5950 0.5950 0 +0.00(+0.00%)
Aug 21, 2013 0.5950 0.5950 0.5950 0 -0.07(-10.53%)
Aug 16, 2013 0.6650 0.6650 0.6650 0 +0.10(+17.70%)
Aug 08, 2013 0.5650 0.5650 0.5650 0 +0.01(+1.35%)
Aug 07, 2013 0.5575 0.5575 0.5575 0.5575 461 -0.02(-3.88%)
Aug 06, 2013 0.5800 0.5800 0.5800 0.5800 1,000 -0.01(-1.69%)
Aug 05, 2013 0.5900 0.5900 0.5900 0.5900 3,000 +0.01(+1.72%)
Aug 02, 2013 0.5800 0.5800 0.5800 0.5800 33,014 +0.01(+1.75%)
Aug 01, 2013 0.5700 0.5700 0.5700 0.5700 2,000 +0.02(+3.62%)
Jul 26, 2013 0.5501 0.5501 0.5501 0 +0.02(+2.80%)
Jul 25, 2013 0.5351 0.5351 0.5351 0.5351 1,000 +0.01(+0.96%)
Jul 24, 2013 0.5300 0.5300 0.5300 0.5300 3,000 -0.01(-1.85%)
Jul 23, 2013 0.5200 0.5400 0.5200 0.5400 10,300 +0.02(+3.85%)
Jul 18, 2013 0.5200 0.5200 0.5200 0.5200 0 +0.01(+0.97%)
Jul 15, 2013 0.5150 0.5150 0.5150 0.5150 0 +0.03(+6.19%)
Jul 10, 2013 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Jul 09, 2013 0.5350 0.4910 0.4850 0.4850 6,343 -0.05(-9.35%)
Jun 28, 2013 0.5350 0.5350 0.5350 0.5350 0 +0.03(+5.94%)
Jun 19, 2013 0.5050 0.5050 0.5050 0.5050 0 -0.01(-1.94%)
Jun 14, 2013 0.5150 0.5150 0.5150 0 -0.03(-5.50%)
Jun 12, 2013 0.5450 0.5450 0.5450 0.5450 0 +0.04(+7.92%)
Jun 11, 2013 0.5450 0.5450 0.5050 0.5050 18,750 -0.06(-11.40%)
Jun 10, 2013 0.5700 0.5700 0.5700 0.5700 2,000 +0.02(+3.64%)
Jun 07, 2013 0.5500 0.5500 0.5500 0.5500 3,800 -0.03(-5.98%)
Jun 05, 2013 0.5850 0.5850 0.5850 0 +0.02(+2.63%)
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.