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 )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 3, 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, 2017 1.560 1.560 1.560 0 -0.15(-8.77%)
Oct 25, 2017 1.710 1.710 1.710 0 +0.01(+0.59%)
Oct 24, 2017 1.700 1.700 1.700 1.700 1,721 +0.06(+3.66%)
Oct 10, 2017 1.640 1.640 1.640 0 -0.03(-1.80%)
Oct 09, 2017 1.654 1.670 1.654 1.670 5,500 -0.02(-1.18%)
Oct 05, 2017 1.690 1.690 1.690 0 +0.00(+0.00%)
Oct 04, 2017 1.720 1.720 1.690 1.690 2,007 +0.09(+5.62%)
Sep 28, 2017 1.600 1.600 1.600 10 -0.03(-1.84%)
Sep 25, 2017 1.630 1.630 1.630 0 -0.08(-4.68%)
Sep 15, 2017 1.710 1.710 1.710 0 +0.34(+24.70%)
Sep 05, 2017 1.371 1.371 1.371 0 +0.10(+7.98%)
Aug 24, 2017 1.270 1.270 1.270 41 +0.05(+4.10%)
Aug 22, 2017 1.220 1.220 1.220 0 -0.07(-5.43%)
Aug 07, 2017 1.290 1.290 1.290 80 -0.05(-3.73%)
Aug 03, 2017 1.340 1.340 1.340 0 +0.02(+1.52%)
Jul 27, 2017 1.320 1.320 1.320 27 +0.08(+6.45%)
Jul 26, 2017 1.240 1.240 1.240 1.240 10,491 +0.06(+5.08%)
Jul 25, 2017 1.180 1.180 1.180 1.180 7,343 +0.02(+1.72%)
Jul 06, 2017 1.160 1.160 1.160 0 +0.03(+2.65%)
Jul 05, 2017 1.120 1.150 1.120 1.130 3,221 -0.06(-4.72%)
Jul 03, 2017 1.184 1.186 1.184 1.186 3,000 +0.09(+7.82%)
Jun 23, 2017 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 21, 2017 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 19, 2017 1.100 1.100 1.100 0 -0.02(-1.79%)
Jun 15, 2017 1.120 1.120 1.120 15 -0.07(-5.88%)
Jun 13, 2017 1.190 1.190 1.190 0 -0.01(-0.83%)
Jun 09, 2017 1.200 1.200 1.200 0 -0.09(-6.98%)
Jun 06, 2017 1.290 1.290 1.290 0 +0.06(+4.88%)
Jun 01, 2017 1.230 1.230 1.230 0 +0.05(+4.41%)
May 31, 2017 1.120 1.178 1.120 1.178 1,570 +0.06(+5.18%)
May 30, 2017 1.120 1.120 1.120 1.120 400 +0.14(+14.14%)
May 16, 2017 0.9812 0.9812 0.9812 0 +0.01(+1.13%)
May 15, 2017 1.000 1.000 0.9703 0.9703 4,594 +0.02(+2.41%)
May 09, 2017 0.9475 0.9475 0.9475 0 +0.02(+1.88%)
May 08, 2017 0.9360 0.9360 0.9300 0.9300 6,444 +0.02(+1.64%)
May 05, 2017 0.9150 0.9150 0.9150 0.9150 1,691 -0.02(-2.66%)
May 04, 2017 0.9400 0.9400 0.9400 0.9400 2,000 -0.03(-2.59%)
Apr 28, 2017 0.9650 0.9650 0.9650 0 -0.04(-3.50%)
Apr 26, 2017 1.000 1.000 1.000 0 +0.03(+3.09%)
Apr 24, 2017 0.9700 0.9700 0.9700 0 +0.02(+1.57%)
Apr 18, 2017 0.9550 0.9550 0.9550 0 -0.02(-1.55%)
Apr 13, 2017 0.9700 0.9700 0.9700 0 +0.03(+3.19%)
Apr 11, 2017 0.9400 0.9400 0.9400 0 +0.00(+0.53%)
Apr 07, 2017 0.9350 0.9350 0.9350 0 +0.02(+2.19%)
Apr 06, 2017 0.9150 0.9150 0.9150 0.9150 3,000 +0.05(+5.17%)
Mar 27, 2017 0.8700 0.8700 0.8700 0 -0.03(-2.90%)
Mar 23, 2017 0.8960 0.8960 0.8960 0 +0.04(+4.80%)
Mar 21, 2017 0.8550 0.8550 0.8550 0 +0.00(+0.00%)
Mar 13, 2017 0.8550 0.8550 0.8550 49 +0.03(+3.39%)
Mar 10, 2017 0.8153 0.8270 0.8150 0.8270 6,147 +0.10(+14.07%)
Mar 06, 2017 0.7250 0.7250 0.7250 0 +0.05(+7.25%)
Feb 27, 2017 0.6760 0.6760 0.6760 0 -0.01(-1.31%)
Feb 21, 2017 0.6850 0.6850 0.6850 0 +0.01(+0.74%)
Feb 16, 2017 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Feb 15, 2017 0.6700 0.6700 0.6700 0.6700 11,192 +0.00(+0.00%)
Feb 13, 2017 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Feb 09, 2017 0.6700 0.6700 0.6700 0 +0.00(+0.60%)
Feb 08, 2017 0.6450 0.6660 0.6450 0.6660 1,779 +0.12(+21.09%)
Jan 31, 2017 0.5500 0.5500 0.5500 0 +0.02(+3.00%)
Jan 06, 2017 0.5340 0.5340 0.5340 0 +0.01(+1.61%)
Dec 27, 2016 0.5255 0.5255 0.5255 0 -0.03(-5.14%)
Dec 23, 2016 0.5540 0.5540 0.5540 0 +0.01(+1.09%)
Dec 20, 2016 0.5480 0.5480 0.5480 0 +0.01(+1.48%)
Dec 16, 2016 0.5400 0.5400 0.5400 0 -0.01(-1.85%)
Dec 15, 2016 0.5502 0.5502 0.5502 0.5502 1,049 -0.01(-1.75%)
Dec 07, 2016 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Nov 17, 2016 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Nov 08, 2016 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
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.