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

Country Garden Holdings Ltd ADR (OP: CTRYY )

3.660 -0.007 (-0.19%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 31, 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 30, 2023 2.220 90,040 -0.05(-2.20%)
Oct 27, 2023 2.190 2.270 2.180 2.270 1,125 +0.06(+2.48%)
Oct 26, 2023 2.191 2.215 2.191 2.215 3,257 +0.01(+0.68%)
Oct 25, 2023 2.260 2.260 2.200 2.200 6,120 -0.22(-9.09%)
Oct 24, 2023 2.170 2.420 2.170 2.420 5,095 +0.12(+5.15%)
Oct 23, 2023 2.470 2.470 2.300 2.301 3,740 -0.12(-4.90%)
Oct 20, 2023 2.375 2.430 2.370 2.420 3,513 +0.11(+4.76%)
Oct 19, 2023 2.310 2.330 2.310 2.310 2,942 -0.05(-2.12%)
Oct 18, 2023 2.340 2.380 2.340 2.360 5,688 -0.03(-1.26%)
Oct 17, 2023 2.301 2.400 2.301 2.390 4,546 -0.03(-1.24%)
Oct 16, 2023 2.427 2.427 2.420 2.420 1,485 -0.10(-3.97%)
Oct 13, 2023 2.450 2.520 2.450 2.520 15,481 +0.05(+2.19%)
Oct 12, 2023 2.400 2.510 2.400 2.466 5,870 -0.06(-2.53%)
Oct 11, 2023 2.400 2.590 2.400 2.530 8,121 +0.06(+2.43%)
Oct 10, 2023 2.520 2.570 2.420 2.470 29,065 -0.24(-8.86%)
Oct 09, 2023 2.710 2.710 2.710 2.710 1,348 -0.17(-5.74%)
Oct 06, 2023 2.920 2.925 2.861 2.875 2,843 +0.13(+4.93%)
Oct 05, 2023 2.740 2.740 2.740 2.740 655 +0.00(+0.00%)
Oct 04, 2023 2.750 2.850 2.721 2.740 8,863 -0.02(-0.72%)
Oct 03, 2023 2.870 2.870 2.750 2.760 8,920 -0.10(-3.50%)
Oct 02, 2023 2.920 2.929 2.860 2.860 1,586 -0.04(-1.38%)
Sep 29, 2023 2.980 2.980 2.850 2.900 2,573 +0.06(+2.11%)
Sep 28, 2023 2.800 2.930 2.800 2.840 2,855 -0.09(-3.07%)
Sep 27, 2023 2.970 2.970 2.890 2.930 4,997 -0.00(-0.03%)
Sep 26, 2023 2.870 3.020 2.870 2.931 16,692 -0.05(-1.65%)
Sep 25, 2023 3.115 2.980 2.970 2.980 29,673 -0.29(-8.92%)
Sep 22, 2023 3.280 3.365 3.270 3.272 3,622 -0.01(-0.25%)
Sep 21, 2023 3.260 3.280 3.260 3.280 2,712 +0.02(+0.61%)
Sep 20, 2023 3.080 3.360 3.080 3.260 7,183 +0.02(+0.77%)
Sep 19, 2023 3.160 3.378 3.160 3.235 5,782 -0.08(-2.56%)
Sep 18, 2023 3.420 3.420 3.310 3.320 5,382 -0.13(-3.70%)
Sep 15, 2023 3.430 3.570 3.358 3.447 16,068 -0.00(-0.06%)
Sep 14, 2023 3.210 3.500 3.210 3.449 25,141 -0.08(-2.28%)
Sep 13, 2023 3.650 3.650 3.350 3.530 7,259 -0.19(-5.11%)
Sep 12, 2023 3.390 3.849 3.390 3.720 23,042 +0.37(+11.03%)
Sep 11, 2023 3.410 3.410 3.310 3.350 27,889 -0.07(-2.04%)
Sep 08, 2023 3.500 3.500 3.300 3.420 11,761 -0.18(-5.00%)
Sep 07, 2023 3.490 3.880 3.400 3.600 61,367 -0.48(-11.76%)
Sep 06, 2023 4.020 4.100 3.800 4.080 98,011 +0.78(+23.64%)
Sep 05, 2023 3.300 3.350 3.200 3.300 41,314 +0.20(+6.45%)
Sep 01, 2023 3.000 3.150 2.830 3.100 37,471 +0.10(+3.33%)
Aug 31, 2023 3.360 3.360 2.800 3.000 61,336 -0.23(-7.12%)
Aug 30, 2023 3.000 3.880 2.750 3.230 105,005 +0.68(+26.67%)
Aug 29, 2023 2.880 3.100 2.550 2.550 71,372 -0.01(-0.45%)
Aug 28, 2023 2.750 2.750 2.550 2.561 22,565 -0.19(-6.86%)
Aug 25, 2023 2.730 2.830 2.520 2.750 25,384 +0.05(+1.85%)
Aug 24, 2023 2.900 2.900 2.460 2.700 63,951 +0.29(+12.03%)
Aug 23, 2023 2.960 2.960 2.410 2.410 46,347 -0.28(-10.41%)
Aug 22, 2023 3.000 3.030 2.690 2.690 31,630 -0.11(-3.93%)
Aug 21, 2023 2.770 3.100 2.504 2.800 46,883 -0.08(-2.78%)
Aug 18, 2023 2.500 3.098 2.485 2.880 3,241 +0.37(+14.92%)
Aug 17, 2023 2.580 2.730 2.400 2.506 7,355 -0.16(-6.14%)
Aug 16, 2023 2.690 2.690 2.520 2.670 13,641 +0.06(+2.30%)
Aug 15, 2023 2.690 2.748 2.600 2.610 15,075 -0.27(-9.35%)
Aug 14, 2023 2.890 2.890 2.610 2.879 32,933 -0.35(-10.72%)
Aug 11, 2023 3.200 3.400 3.150 3.225 10,538 -0.21(-5.98%)
Aug 10, 2023 3.470 3.480 3.250 3.430 12,954 -0.12(-3.38%)
Aug 09, 2023 3.640 3.640 3.450 3.550 11,323 +0.02(+0.68%)
Aug 08, 2023 3.526 3.526 3.526 3.526 354 -0.61(-14.80%)
Aug 07, 2023 4.340 4.340 4.138 4.138 362 -0.50(-10.81%)
Aug 03, 2023 4.640 117 -0.17(-3.53%)
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.