Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Country Garden Holdings Co. Ltd (OP: CTRYF )

0.1400 -0.0150 (-9.68%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 4, 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 (%)
Oct 27, 2011 0.4100 0.4100 0.4100 0 +0.05(+15.49%)
Oct 26, 2011 0.3550 0.3550 0.3550 0.3550 1,000 +0.01(+4.41%)
Oct 25, 2011 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Oct 24, 2011 0.3300 0.3300 0.3300 0.3300 74,000 +0.01(+1.54%)
Oct 21, 2011 0.3250 0.3250 0.3250 0.3250 5,000 +0.02(+4.84%)
Oct 19, 2011 0.3100 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Oct 18, 2011 0.3200 0.3200 0.3200 0.3200 2,000 -0.01(-3.03%)
Oct 17, 2011 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+3.13%)
Oct 13, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.03(+8.47%)
Oct 11, 2011 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Oct 07, 2011 0.2850 0.2850 0.2850 0 +0.02(+9.62%)
Oct 05, 2011 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Oct 04, 2011 0.2350 0.2350 0.2350 0.2350 6,000 +0.00(+0.00%)
Oct 03, 2011 0.2350 0.2350 0.2350 0.2350 5,000 -0.03(-9.62%)
Sep 30, 2011 0.2600 0.2600 0.2600 0.2600 12,500 -0.02(-5.45%)
Sep 29, 2011 0.2750 0.2750 0.2750 0.2750 15,000 -0.01(-1.79%)
Sep 28, 2011 0.2800 0.2800 0.2800 0.2800 1,000 +0.03(+9.80%)
Sep 26, 2011 0.2550 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Sep 23, 2011 0.2700 0.2700 0.2700 0.2700 15,000 +0.01(+1.89%)
Sep 22, 2011 0.2650 0.2650 0.2650 0.2650 2,680 -0.04(-14.52%)
Sep 21, 2011 0.3200 0.3200 0.3100 0.3100 35,000 -0.02(-6.06%)
Sep 20, 2011 0.3300 0.3300 0.3300 0.3300 12,000 -0.01(-4.35%)
Sep 19, 2011 0.3550 0.3550 0.3450 0.3450 49,000 -0.10(-21.59%)
Sep 07, 2011 0.4400 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Sep 02, 2011 0.4600 0.4600 0.4600 0 +0.04(+9.52%)
Aug 30, 2011 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Aug 25, 2011 0.4100 0.4100 0.4100 0 +0.01(+3.80%)
Aug 24, 2011 0.3950 0.3950 0.3950 0.3950 1,500 -0.01(-3.66%)
Aug 23, 2011 0.4100 0.4100 0.4100 0.4100 20,000 +0.01(+2.50%)
Aug 22, 2011 0.4000 0.4000 0.4000 0.4000 2,000 -0.03(-6.98%)
Aug 17, 2011 0.4300 0.4300 0.4300 0 -0.04(-7.53%)
Aug 16, 2011 0.4650 0.4650 0.4650 0.4650 30,000 +0.03(+6.90%)
Aug 09, 2011 0.4350 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Aug 08, 2011 0.4350 0.4350 0.4300 0.4300 108,000 -0.03(-6.52%)
Aug 04, 2011 0.4600 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Aug 03, 2011 0.4900 0.4900 0.4900 0.4900 15,000 -0.01(-2.00%)
Jul 29, 2011 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Jul 28, 2011 0.4950 0.4950 0.4950 0.4950 2,000 -0.02(-2.94%)
Jul 27, 2011 0.5100 0.5100 0.5100 0.5100 10,000 +0.03(+5.15%)
Jul 26, 2011 0.4850 0.4850 0.4850 0.4850 7,500 -0.01(-1.02%)
Jul 25, 2011 0.4900 0.4900 0.4900 0.4900 30,000 +0.01(+1.03%)
Jul 21, 2011 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
Jul 20, 2011 0.4700 0.4700 0.4700 0.4700 10,000 +0.01(+2.17%)
Jul 19, 2011 0.4600 0.4600 0.4600 0.4600 6,000 +0.01(+1.10%)
Jul 18, 2011 0.4550 0.4550 0.4550 0.4550 5,000 -0.01(-1.09%)
Jul 15, 2011 0.4600 0.4600 0.4600 0.4600 1,000 -0.02(-4.17%)
Jul 13, 2011 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Jul 12, 2011 0.4600 0.4600 0.4600 0.4600 1,230 -0.02(-4.17%)
Jul 11, 2011 0.4800 0.4800 0.4800 0.4800 5,999 -0.01(-1.03%)
Jul 08, 2011 0.4850 0.4850 0.4850 0.4850 300 -0.01(-1.02%)
Jul 07, 2011 0.4850 0.4900 0.4850 0.4900 65,000 +0.01(+2.08%)
Jul 06, 2011 0.4800 0.4800 0.4800 0.4800 100,649 +0.01(+3.23%)
Jul 05, 2011 0.4650 0.4650 0.4650 0.4650 5,300 +0.04(+9.41%)
Jul 01, 2011 0.4250 0.4250 0.4250 0.4250 2,500 -0.01(-1.16%)
Jun 30, 2011 0.4300 0.4300 0.4300 0.4300 4,000 -0.02(-3.37%)
Jun 28, 2011 0.4450 0.4450 0.4450 0 +0.03(+7.23%)
Jun 27, 2011 0.4200 0.4200 0.4150 0.4150 4,000 -0.01(-1.19%)
Jun 24, 2011 0.4200 0.4200 0.4200 0.4200 3,000 +0.01(+2.44%)
Jun 23, 2011 0.4100 0.4100 0.4100 0.4100 9,000 +0.02(+6.49%)
Jun 21, 2011 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Jun 20, 2011 0.3800 0.3800 0.3800 0.3800 76,500 -0.02(-5.00%)
Jun 17, 2011 0.3700 0.4000 0.3700 0.4000 26,000 +0.00(+0.00%)
Jun 16, 2011 0.4100 0.4100 0.4000 0.4000 32,000 -0.01(-3.61%)
Jun 15, 2011 0.4150 0.4150 0.4150 0.4150 20,000 +0.01(+1.22%)
Jun 10, 2011 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 09, 2011 0.4100 0.4100 0.4100 0.4100 67,000 +0.00(+0.00%)
Jun 08, 2011 0.4100 0.4100 0.4100 0.4100 4,000 -0.01(-2.38%)
Jun 06, 2011 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 03, 2011 0.4200 0.4200 0.4200 0.4200 5,000 +0.02(+5.00%)
May 24, 2011 0.4000 0.4000 0.4000 0.4000 12,000 +0.01(+2.56%)
May 23, 2011 0.3900 0.3900 0.3900 0.3900 5,000 -0.01(-1.27%)
May 18, 2011 0.3950 0.3950 0.3950 0.3950 0 +0.02(+5.33%)
May 17, 2011 0.3900 0.3900 0.3750 0.3750 4,031 +0.01(+1.35%)
May 16, 2011 0.3750 0.3750 0.3600 0.3700 6,500 -0.01(-1.33%)
May 13, 2011 0.3850 0.3850 0.3750 0.3750 3,000 +0.00(+0.00%)
May 12, 2011 0.3850 0.3850 0.3750 0.3750 5,000 -0.03(-7.41%)
May 11, 2011 0.3975 0.4050 0.3975 0.4050 5,000 +0.02(+5.19%)
May 10, 2011 0.3850 0.3850 0.3850 0.3850 1,220 +0.00(+0.00%)
May 09, 2011 0.4100 0.4100 0.3800 0.3850 271,700 -0.01(-1.28%)
May 06, 2011 0.3800 0.3900 0.3800 0.3900 8,000 +0.00(+0.00%)
May 05, 2011 0.3900 0.4000 0.3900 0.3900 34,000 -0.01(-2.50%)
May 04, 2011 0.4050 0.4050 0.3900 0.4000 78,360 -0.01(-3.61%)
May 03, 2011 0.4150 0.4150 0.4150 0.4150 7,000 +0.01(+1.22%)
May 02, 2011 0.3950 0.4200 0.3950 0.4100 28,095 +0.00(+0.00%)
Apr 29, 2011 0.4200 0.4200 0.4100 0.4100 15,400 +0.00(+0.00%)
Apr 28, 2011 0.4200 0.4200 0.4100 0.4100 39,500 -0.01(-2.38%)
Apr 27, 2011 0.4200 0.4200 0.4200 0.4200 6,500 +0.00(+0.00%)
Apr 26, 2011 0.4200 0.4200 0.4200 0.4200 6,000 -0.02(-4.55%)
Apr 25, 2011 0.4250 0.4450 0.4250 0.4400 19,670 +0.02(+3.53%)
Apr 21, 2011 0.4250 0.4250 0.4250 0.4250 1,000 -0.03(-5.56%)
Apr 20, 2011 0.4500 0.4500 0.4500 0.4500 10,000 +0.01(+2.27%)
Apr 19, 2011 0.4400 0.4400 0.4200 0.4400 14,000 -0.01(-1.12%)
Apr 18, 2011 0.4400 0.4450 0.4400 0.4450 17,000 -0.03(-6.32%)
Apr 15, 2011 0.4500 0.4750 0.4500 0.4750 7,370 +0.02(+4.40%)
Apr 14, 2011 0.4550 0.4550 0.4550 0.4550 8,000 +0.02(+4.60%)
Apr 12, 2011 0.4350 0.4350 0.4350 0.4350 0 -0.03(-5.43%)
Apr 11, 2011 0.4700 0.4700 0.4600 0.4600 21,200 -0.01(-1.08%)
Apr 08, 2011 0.4400 0.4650 0.4400 0.4650 25,700 +0.02(+4.49%)
Apr 07, 2011 0.4650 0.4650 0.4450 0.4450 41,500 -0.02(-5.32%)
Apr 06, 2011 0.4700 0.4700 0.4600 0.4700 94,300 +0.01(+2.17%)
Apr 05, 2011 0.4600 0.4600 0.4400 0.4600 162,160 +0.01(+2.22%)
Apr 04, 2011 0.4500 0.4500 0.4400 0.4500 82,400 -0.01(-1.10%)
Apr 01, 2011 0.4550 0.4550 0.4300 0.4550 8,000 +0.01(+1.11%)
Mar 31, 2011 0.4500 0.4500 0.4500 0.4500 22,500 +0.00(+0.00%)
Mar 30, 2011 0.4500 0.4500 0.4500 0.4500 17,000 +0.01(+1.12%)
Mar 29, 2011 0.4450 0.4450 0.4300 0.4450 60,870 +0.01(+1.14%)
Mar 28, 2011 0.4400 0.4400 0.4250 0.4400 33,100 +0.01(+2.33%)
Mar 25, 2011 0.4200 0.4300 0.4200 0.4300 44,000 +0.01(+2.38%)
Mar 24, 2011 0.4150 0.4200 0.4150 0.4200 85,000 +0.01(+1.20%)
Mar 23, 2011 0.4150 0.4150 0.4100 0.4150 143,000 +0.01(+1.22%)
Mar 22, 2011 0.4150 0.4150 0.4050 0.4100 229,850 -0.01(-2.38%)
Mar 21, 2011 0.4200 0.4200 0.4200 0.4200 149,500 +0.01(+3.70%)
Mar 18, 2011 0.3900 0.4050 0.3800 0.4050 91,700 +0.02(+3.85%)
Mar 17, 2011 0.3900 0.3900 0.3900 0.3900 27,719 +0.00(+0.00%)
Mar 16, 2011 0.4050 0.4050 0.3900 0.3900 144,000 -0.01(-2.50%)
Mar 15, 2011 0.4050 0.4050 0.3900 0.4000 126,700 +0.00(+0.00%)
Mar 14, 2011 0.4050 0.4050 0.3900 0.4000 83,764 -0.01(-1.23%)
Mar 11, 2011 0.4050 0.4050 0.4000 0.4050 38,700 +0.00(+0.00%)
Mar 10, 2011 0.4050 0.4050 0.4050 0.4050 3,000 +0.02(+3.85%)
Mar 09, 2011 0.4100 0.4100 0.3900 0.3900 23,600 -0.02(-6.02%)
Mar 08, 2011 0.4150 0.4150 0.4150 0.4150 10,000 +0.01(+1.22%)
Mar 07, 2011 0.4150 0.4150 0.4100 0.4100 132,650 +0.00(+1.23%)
Mar 04, 2011 0.4100 0.4100 0.4000 0.4050 97,034 -0.00(-1.22%)
Mar 03, 2011 0.4000 0.4100 0.3800 0.4100 109,025 +0.01(+2.50%)
Mar 02, 2011 0.4000 0.4000 0.3900 0.4000 192,257 -0.01(-1.23%)
Mar 01, 2011 0.4100 0.4100 0.4050 0.4050 812,210 -0.00(-1.22%)
Feb 28, 2011 0.4100 0.4100 0.4100 0.4100 288,220 +0.04(+10.81%)
Dec 28, 2010 0.3700 0.3700 0.3700 0 +0.05(+15.62%)
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.