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 )

0.1500 UNCHANGED
Last Price Updated: 3:58 PM EDT, May 20, 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 17, 2012 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Oct 16, 2012 0.3800 0.3800 0.3800 0.3800 839 +0.02(+5.56%)
Oct 10, 2012 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Oct 08, 2012 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Oct 01, 2012 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 28, 2012 0.3800 0.3800 0.3800 0.3800 7,700 +0.02(+4.11%)
Sep 25, 2012 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Sep 20, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 19, 2012 0.3700 0.3700 0.3700 0.3700 32,218 +0.02(+4.23%)
Sep 18, 2012 0.3550 0.3550 0.3550 0.3550 64,329 +0.01(+1.43%)
Sep 13, 2012 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Sep 11, 2012 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Sep 10, 2012 0.3400 0.3400 0.3400 0.3400 524 -0.00(-1.45%)
Sep 07, 2012 0.3450 0.3450 0.3450 0.3450 5,000 +0.00(+1.47%)
Sep 04, 2012 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Aug 23, 2012 0.3600 0.3600 0.3600 0.3600 0 +0.02(+4.35%)
Aug 22, 2012 0.3475 0.3475 0.3450 0.3450 2,000 +0.00(+1.47%)
Aug 20, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 17, 2012 0.3400 0.3400 0.3400 0.3400 14,687 -0.02(-5.56%)
Aug 14, 2012 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Aug 09, 2012 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Aug 03, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 01, 2012 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jul 30, 2012 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Jul 24, 2012 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jul 20, 2012 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Jul 14, 2012 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jul 13, 2012 0.3850 0.3850 0.3850 0.3850 5,245 -0.02(-3.75%)
Jul 09, 2012 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Jun 29, 2012 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Jun 28, 2012 0.3700 0.3700 0.3650 0.3650 14,760 -0.03(-6.41%)
Jun 22, 2012 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Jun 18, 2012 0.4100 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Jun 12, 2012 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Jun 11, 2012 0.4000 0.4000 0.4000 0.4000 5,000 +0.04(+9.59%)
Jun 07, 2012 0.3650 0.3650 0.3650 0.3650 0 +0.03(+10.61%)
May 23, 2012 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
May 16, 2012 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
May 07, 2012 0.3700 0.3700 0.3700 0 -0.03(-6.33%)
May 02, 2012 0.3950 0.3950 0.3950 0 -0.02(-5.95%)
May 01, 2012 0.4200 0.4200 0.4200 0.4200 2,000 -0.02(-4.55%)
Apr 30, 2012 0.4400 0.4400 0.4400 0.4400 5,000 +0.02(+4.76%)
Apr 26, 2012 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Apr 25, 2012 0.4150 0.4150 0.4150 0.4150 5,000 +0.01(+1.22%)
Apr 19, 2012 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Apr 17, 2012 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Apr 12, 2012 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Apr 10, 2012 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Apr 09, 2012 0.4350 0.4350 0.4100 0.4100 9,500 +0.01(+2.50%)
Apr 03, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.20%)
Apr 02, 2012 0.3992 0.3992 0.3992 0.3992 53,000 -0.02(-4.95%)
Mar 14, 2012 0.4200 0.4200 0.4200 0.4200 125,000 +0.00(+0.00%)
Mar 09, 2012 0.4200 0.4200 0.4200 758,650 -0.01(-1.18%)
Mar 08, 2012 0.4250 0.4250 0.4250 0.4250 20,000 -0.02(-3.41%)
Feb 29, 2012 0.4400 0.4400 0.4400 0 -0.02(-3.30%)
Feb 28, 2012 0.4550 0.4550 0.4550 0.4550 10,000 -0.01(-1.09%)
Feb 22, 2012 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Feb 21, 2012 0.4850 0.4850 0.4600 0.4600 4,500 +0.01(+1.10%)
Feb 15, 2012 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Feb 14, 2012 0.4550 0.4550 0.4550 0.4550 26,650 +0.04(+8.33%)
Feb 08, 2012 0.4200 0.4200 0.4200 0 +0.01(+3.70%)
Feb 07, 2012 0.4200 0.4200 0.4050 0.4050 11,661 -0.01(-3.57%)
Feb 02, 2012 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Feb 01, 2012 0.4100 0.4150 0.4100 0.4150 7,500 -0.02(-3.49%)
Jan 30, 2012 0.4300 0.4300 0.4300 0.4300 0 -0.03(-6.52%)
Jan 26, 2012 0.4600 0.4600 0.4600 0.4600 0 +0.03(+5.75%)
Jan 24, 2012 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 20, 2012 0.4350 0.4350 0.4350 0 +0.01(+2.35%)
Jan 18, 2012 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
Jan 13, 2012 0.4100 0.4100 0.4100 0 +0.01(+3.80%)
Jan 12, 2012 0.3950 0.3950 0.3950 0.3950 12,000 +0.02(+3.95%)
Jan 11, 2012 0.3800 0.3800 0.3800 0.3800 2,000 +0.01(+1.33%)
Jan 10, 2012 0.3900 0.3900 0.3750 0.3750 11,600 -0.02(-3.85%)
Dec 23, 2011 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Dec 21, 2011 0.3600 0.3600 0.3600 0.3600 8,000 +0.01(+1.41%)
Dec 20, 2011 0.3550 0.3550 0.3550 0.3550 3,000 +0.00(+0.00%)
Dec 15, 2011 0.3550 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Dec 13, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 12, 2011 0.3500 0.3500 0.3500 0.3500 13,000 -0.01(-2.78%)
Dec 09, 2011 0.3600 0.3600 0.3600 0.3600 1,000 -0.01(-2.70%)
Dec 08, 2011 0.3700 0.3700 0.3700 0.3700 9,000 -0.01(-1.33%)
Dec 05, 2011 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Dec 02, 2011 0.3700 0.3700 0.3700 0.3700 15,000 -0.01(-1.33%)
Dec 01, 2011 0.3750 0.3750 0.3750 0.3750 50,000 +0.03(+9.01%)
Nov 30, 2011 0.3440 0.3440 0.3440 0.3440 5,000 -0.00(-0.29%)
Nov 29, 2011 0.3450 0.3450 0.3450 0.3450 7,600 +0.00(+1.47%)
Nov 28, 2011 0.3400 0.3400 0.3400 0.3400 5,750 +0.02(+4.62%)
Nov 25, 2011 0.3250 0.3250 0.3250 0.3250 15,000 +0.03(+8.33%)
Nov 22, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 18, 2011 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Nov 16, 2011 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Nov 14, 2011 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
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.