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 25, 2018 1.040 1.040 1.040 0 -0.01(-0.95%)
Oct 22, 2018 1.050 1.050 1.050 0 +0.00(+0.38%)
Oct 19, 2018 1.046 1.046 1.046 1.046 1,000 +0.05(+5.02%)
Oct 11, 2018 0.9960 0.9960 0.9960 0 -0.20(-17.00%)
Oct 05, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 04, 2018 1.200 1.200 1.200 1.200 1,000 -0.02(-1.64%)
Oct 03, 2018 1.220 1.220 1.220 1.220 1,040 +0.02(+1.67%)
Oct 02, 2018 1.220 1.220 1.200 1.200 7,000 -0.04(-3.26%)
Oct 01, 2018 1.240 1.240 1.240 1.240 250 +0.01(+0.85%)
Sep 28, 2018 1.230 1.230 1.230 1.230 1,000 -0.14(-9.96%)
Sep 26, 2018 1.366 1.366 1.366 0 -0.02(-1.44%)
Sep 25, 2018 1.386 1.386 1.386 1.386 354 -0.01(-0.57%)
Sep 24, 2018 1.394 1.394 1.394 1.394 354 -0.01(-0.43%)
Sep 19, 2018 1.400 1.400 1.400 0 +0.04(+2.94%)
Sep 11, 2018 1.360 1.360 1.360 0 -0.03(-2.02%)
Sep 10, 2018 1.388 1.388 1.388 70 +0.00(+0.00%)
Sep 06, 2018 1.388 1.388 1.388 0 -0.11(-7.47%)
Aug 31, 2018 1.500 1.500 1.500 0 -0.04(-2.60%)
Aug 29, 2018 1.540 1.540 1.540 0 -0.03(-1.91%)
Aug 27, 2018 1.570 1.570 1.570 0 +0.08(+5.37%)
Aug 24, 2018 1.490 1.490 1.490 1.490 500 -0.10(-6.29%)
Aug 22, 2018 1.590 1.590 1.590 0 +0.10(+6.71%)
Aug 21, 2018 1.490 1.490 1.490 1.490 1,000 +0.08(+5.67%)
Aug 16, 2018 1.410 1.410 1.410 0 -0.04(-2.76%)
Aug 14, 2018 1.450 1.450 1.450 0 -0.07(-4.61%)
Aug 10, 2018 1.520 1.520 1.520 0 +0.14(+9.99%)
Aug 09, 2018 1.382 1.382 1.382 51 +0.00(+0.00%)
Aug 03, 2018 1.382 1.382 1.382 0 -0.26(-15.73%)
Jul 27, 2018 1.640 1.640 1.640 0 +0.00(+0.00%)
Jul 24, 2018 1.640 1.640 1.640 0 -0.01(-0.61%)
Jul 09, 2018 1.650 1.650 1.650 0 -0.01(-0.60%)
Jun 27, 2018 1.660 1.660 1.660 2,558 -0.06(-3.49%)
Jun 26, 2018 1.750 1.750 1.720 1.720 2,266 -0.17(-8.90%)
Jun 25, 2018 1.864 1.888 1.864 1.888 3,000 -0.27(-12.59%)
Jun 06, 2018 2.160 2.160 2.160 0 +0.20(+10.20%)
Jun 01, 2018 1.960 1.960 1.960 0 +0.05(+2.61%)
May 30, 2018 1.910 1.910 1.910 0 -0.03(-1.54%)
May 29, 2018 1.941 1.941 1.940 1.940 2,750 -0.12(-5.83%)
May 25, 2018 2.060 2.060 2.060 0 +0.00(+0.00%)
May 24, 2018 2.000 2.060 2.000 2.060 11,884 -0.06(-2.83%)
May 21, 2018 2.120 2.120 2.120 0 -0.04(-1.85%)
May 16, 2018 2.160 2.160 2.160 0 +0.04(+1.89%)
May 02, 2018 2.120 2.120 2.120 0 +0.11(+5.47%)
May 01, 2018 2.030 2.030 2.010 2.010 16,900 -0.10(-4.74%)
Apr 24, 2018 2.110 2.110 2.110 0 +0.19(+9.90%)
Apr 23, 2018 1.920 1.920 1.920 1.920 5,245 -0.14(-6.80%)
Apr 16, 2018 2.060 2.060 2.060 0 -0.05(-2.37%)
Apr 12, 2018 2.110 2.110 2.110 0 -0.06(-2.76%)
Apr 10, 2018 2.170 2.170 2.170 0 +0.16(+7.96%)
Apr 04, 2018 2.010 2.010 2.010 0 -0.05(-2.39%)
Apr 03, 2018 1.990 2.059 1.990 2.059 2,950 +0.03(+1.44%)
Apr 02, 2018 2.030 2.030 2.030 2.030 1,000 -0.07(-3.33%)
Mar 29, 2018 2.100 2.100 2.100 0 -0.01(-0.47%)
Mar 28, 2018 2.110 2.110 2.110 2.110 200 +0.09(+4.46%)
Mar 26, 2018 2.020 2.020 2.020 12 +0.00(+0.00%)
Mar 23, 2018 2.020 2.020 2.020 2.020 1,000 -0.04(-1.94%)
Mar 21, 2018 2.060 2.060 2.060 48 +0.01(+0.49%)
Mar 20, 2018 2.050 2.050 2.050 2.050 15,350 +0.00(+0.00%)
Mar 15, 2018 2.050 2.050 2.050 0 +0.12(+6.22%)
Mar 14, 2018 1.910 1.930 1.910 1.930 5,512 +0.03(+1.58%)
Mar 13, 2018 1.900 1.900 1.900 1.900 1,065 +0.00(+0.00%)
Mar 12, 2018 1.900 1.900 1.900 1.900 300 -0.01(-0.52%)
Mar 09, 2018 1.910 1.910 1.910 1.910 1,000 +0.07(+3.80%)
Mar 08, 2018 1.840 1.840 1.840 1.840 1,350 +0.04(+2.22%)
Mar 07, 2018 1.800 1.800 1.800 1.800 2,000 -0.13(-6.74%)
Feb 26, 2018 1.930 1.930 1.930 30 -0.01(-0.49%)
Feb 23, 2018 1.932 1.940 1.932 1.940 1,200 +0.08(+4.28%)
Feb 21, 2018 1.860 1.860 1.860 0 +0.09(+5.08%)
Feb 20, 2018 1.770 1.770 1.770 1.770 2,700 -0.02(-1.01%)
Feb 15, 2018 1.788 1.788 1.788 0 +0.06(+3.59%)
Feb 14, 2018 1.726 1.726 1.726 1.726 200 +0.08(+4.61%)
Feb 13, 2018 1.661 1.661 1.661 1.650 6,159 -0.13(-7.09%)
Feb 08, 2018 1.776 1.776 1.776 2 +0.02(+0.91%)
Feb 07, 2018 1.790 1.790 1.760 1.760 5,000 -0.14(-7.37%)
Feb 06, 2018 1.820 1.900 1.820 1.900 1,896 -0.16(-7.77%)
Feb 05, 2018 2.070 2.070 2.060 2.060 5,500 -0.09(-4.10%)
Feb 02, 2018 2.180 2.180 2.100 2.148 1,886 -0.03(-1.47%)
Jan 26, 2018 2.180 2.180 2.180 0 +0.09(+4.31%)
Jan 25, 2018 2.090 2.090 2.090 2.090 100 -0.09(-4.22%)
Jan 23, 2018 2.182 2.182 2.182 0 -0.04(-1.71%)
Jan 22, 2018 2.200 2.220 2.200 2.220 10,000 +0.06(+2.78%)
Jan 19, 2018 2.160 2.161 2.160 2.160 1,865 +0.00(+0.09%)
Jan 17, 2018 2.158 2.158 2.158 0 -0.12(-5.35%)
Jan 16, 2018 2.240 2.306 2.240 2.280 15,845 -0.07(-2.77%)
Jan 12, 2018 2.345 2.345 2.345 0 -0.00(-0.21%)
Jan 11, 2018 2.419 2.420 2.350 2.350 17,915 -0.03(-1.26%)
Jan 10, 2018 2.455 2.460 2.350 2.380 22,430 +0.14(+6.25%)
Jan 09, 2018 2.240 2.240 2.236 2.240 3,197 +0.02(+0.67%)
Jan 08, 2018 2.320 2.320 2.225 2.225 1,700 +0.35(+18.35%)
Dec 29, 2017 1.880 1.880 1.880 0 +0.09(+5.03%)
Dec 27, 2017 1.790 1.790 1.790 0 +0.14(+8.48%)
Dec 21, 2017 1.650 1.650 1.650 0 -0.05(-2.91%)
Dec 15, 2017 1.699 1.699 1.699 10 +0.10(+6.21%)
Dec 12, 2017 1.600 1.600 1.600 0 -0.08(-4.76%)
Dec 04, 2017 1.680 1.680 1.680 0 +0.07(+4.35%)
Dec 01, 2017 1.610 1.610 1.610 1.610 293 -0.03(-1.83%)
Nov 28, 2017 1.640 1.640 1.640 0 +0.02(+1.23%)
Nov 16, 2017 1.620 1.620 1.620 0 +0.03(+1.89%)
Nov 15, 2017 1.580 1.590 1.580 1.590 600 -0.11(-6.47%)
Nov 13, 2017 1.700 1.700 1.700 0 +0.06(+3.66%)
Nov 10, 2017 1.600 1.640 1.600 1.640 400 +0.08(+5.13%)
Nov 09, 2017 1.560 1.560 1.560 1.560 3,000 -0.03(-1.89%)
Nov 08, 2017 1.575 1.590 1.575 1.590 5,000 +0.06(+3.92%)
Nov 03, 2017 1.530 1.530 1.530 0 +0.03(+2.00%)
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.