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 (%)
Dec 31, 2013 0.5900 0.5900 0.5900 0 -0.03(-4.07%)
Dec 30, 2013 0.6149 0.6150 0.6149 0.6150 10,000 +0.01(+1.65%)
Dec 26, 2013 0.6050 0.6050 0.6050 0 -0.03(-3.97%)
Dec 20, 2013 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Dec 17, 2013 0.6100 0.6100 0.6100 0 +0.01(+0.83%)
Dec 16, 2013 0.6050 0.6050 0.6050 0.6050 10,000 +0.00(+0.00%)
Dec 10, 2013 0.6050 0.6050 0.6050 0 -0.04(-5.47%)
Dec 09, 2013 0.6400 0.6400 0.6400 0.6400 2,000 +0.01(+1.59%)
Dec 06, 2013 0.6300 0.6300 0.6300 0.6300 3,000 -0.00(-0.16%)
Dec 05, 2013 0.6349 0.6349 0.6310 0.6310 2,300 -0.02(-2.92%)
Dec 02, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 29, 2013 0.6500 0.6500 0.6500 0.6500 78,500 +0.00(+0.02%)
Nov 27, 2013 0.6500 0.6500 0.6499 0.6499 1,200 -0.00(-0.02%)
Nov 25, 2013 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Nov 22, 2013 0.6400 0.6420 0.6400 0.6400 13,638 -0.01(-1.54%)
Nov 21, 2013 0.6500 0.6500 0.6500 0.6500 10,000 -0.03(-4.41%)
Nov 20, 2013 0.6800 0.6800 0.6701 0.6800 3,500 -0.02(-2.86%)
Nov 19, 2013 0.6930 0.7000 0.6930 0.7000 8,300 -0.00(-0.57%)
Nov 14, 2013 0.7040 0.7040 0.7040 0 -0.00(-0.14%)
Nov 12, 2013 0.7032 0.7050 0.7032 0.7050 8,728 +0.01(+0.71%)
Nov 11, 2013 0.7000 0.7000 0.7000 0.7000 300 +0.00(+0.00%)
Nov 08, 2013 0.7000 0.7000 0.7000 0.7000 6,075 -0.03(-4.11%)
Nov 07, 2013 0.7300 0.7300 0.7300 0.7300 1,000 +0.01(+1.53%)
Nov 06, 2013 0.7017 0.7200 0.7017 0.7190 26,000 +0.02(+3.45%)
Nov 05, 2013 0.6900 0.6950 0.6900 0.6950 5,900 +0.01(+0.80%)
Nov 04, 2013 0.7000 0.7000 0.6650 0.6895 33,900 -0.02(-2.20%)
Nov 01, 2013 0.7040 0.7050 0.7040 0.7050 5,000 +0.01(+1.59%)
Oct 31, 2013 0.6700 0.6940 0.6700 0.6940 300,500 +0.06(+10.16%)
Oct 28, 2013 0.6300 0.6300 0.6300 0 -0.04(-5.97%)
Oct 24, 2013 0.6700 0.6700 0.6700 0.6700 0 -0.03(-4.15%)
Oct 23, 2013 0.6945 0.7050 0.6945 0.6990 20,114 -0.02(-2.98%)
Oct 22, 2013 0.7200 0.7250 0.7200 0.7205 12,000 +0.00(+0.07%)
Oct 21, 2013 0.7250 0.7250 0.7164 0.7200 152,366 -0.00(-0.55%)
Oct 18, 2013 0.7100 0.7250 0.7100 0.7240 8,400 +0.03(+4.17%)
Oct 17, 2013 0.6950 0.6950 0.6950 0.6950 1,000 +0.01(+0.72%)
Oct 15, 2013 0.6900 0.6900 0.6900 0 +0.05(+7.81%)
Oct 03, 2013 0.6400 0.6400 0.6400 0 -0.00(-0.02%)
Oct 02, 2013 0.6401 0.6401 0.6401 0.6401 618 +0.03(+4.08%)
Sep 25, 2013 0.6150 0.6150 0.6150 0 -0.02(-3.15%)
Sep 20, 2013 0.6350 0.6350 0.6350 0 -0.04(-5.93%)
Sep 17, 2013 0.6750 0.6750 0.6750 0 +0.04(+5.47%)
Sep 16, 2013 0.6400 0.6400 0.6400 0.6400 2,000 -0.04(-5.88%)
Sep 11, 2013 0.6800 0.6800 0.6800 0 +0.01(+0.74%)
Sep 09, 2013 0.6750 0.6750 0.6750 0 +0.02(+2.27%)
Sep 06, 2013 0.6560 0.6600 0.6560 0.6600 3,500 +0.01(+0.76%)
Sep 04, 2013 0.6550 0.6550 0.6550 0 +0.01(+1.55%)
Sep 03, 2013 0.6450 0.6450 0.6287 0.6450 17,052 +0.05(+8.40%)
Aug 27, 2013 0.5950 0.5950 0.5950 0 +0.00(+0.00%)
Aug 21, 2013 0.5950 0.5950 0.5950 0 -0.07(-10.53%)
Aug 16, 2013 0.6650 0.6650 0.6650 0 +0.10(+17.70%)
Aug 08, 2013 0.5650 0.5650 0.5650 0 +0.01(+1.35%)
Aug 07, 2013 0.5575 0.5575 0.5575 0.5575 461 -0.02(-3.88%)
Aug 06, 2013 0.5800 0.5800 0.5800 0.5800 1,000 -0.01(-1.69%)
Aug 05, 2013 0.5900 0.5900 0.5900 0.5900 3,000 +0.01(+1.72%)
Aug 02, 2013 0.5800 0.5800 0.5800 0.5800 33,014 +0.01(+1.75%)
Aug 01, 2013 0.5700 0.5700 0.5700 0.5700 2,000 +0.02(+3.62%)
Jul 26, 2013 0.5501 0.5501 0.5501 0 +0.02(+2.80%)
Jul 25, 2013 0.5351 0.5351 0.5351 0.5351 1,000 +0.01(+0.96%)
Jul 24, 2013 0.5300 0.5300 0.5300 0.5300 3,000 -0.01(-1.85%)
Jul 23, 2013 0.5200 0.5400 0.5200 0.5400 10,300 +0.02(+3.85%)
Jul 18, 2013 0.5200 0.5200 0.5200 0.5200 0 +0.01(+0.97%)
Jul 15, 2013 0.5150 0.5150 0.5150 0.5150 0 +0.03(+6.19%)
Jul 10, 2013 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Jul 09, 2013 0.5350 0.4910 0.4850 0.4850 6,343 -0.05(-9.35%)
Jun 28, 2013 0.5350 0.5350 0.5350 0.5350 0 +0.03(+5.94%)
Jun 19, 2013 0.5050 0.5050 0.5050 0.5050 0 -0.01(-1.94%)
Jun 14, 2013 0.5150 0.5150 0.5150 0 -0.03(-5.50%)
Jun 12, 2013 0.5450 0.5450 0.5450 0.5450 0 +0.04(+7.92%)
Jun 11, 2013 0.5450 0.5450 0.5050 0.5050 18,750 -0.06(-11.40%)
Jun 10, 2013 0.5700 0.5700 0.5700 0.5700 2,000 +0.02(+3.64%)
Jun 07, 2013 0.5500 0.5500 0.5500 0.5500 3,800 -0.03(-5.98%)
Jun 05, 2013 0.5850 0.5850 0.5850 0 +0.02(+2.63%)
Jun 04, 2013 0.5750 0.5750 0.5700 0.5700 3,000 -0.01(-0.87%)
May 30, 2013 0.5750 0.5750 0.5750 0.5750 138,211 -0.02(-3.36%)
May 29, 2013 0.5900 0.5950 0.5900 0.5950 50,000 -0.01(-0.83%)
May 28, 2013 0.6000 0.6000 0.6000 0.6000 128,876 +0.03(+5.26%)
May 24, 2013 0.5700 0.5700 0.5700 0.5700 5,200 -0.02(-3.39%)
May 23, 2013 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
May 22, 2013 0.5900 0.5900 0.5850 0.5900 12,000 +0.02(+3.51%)
May 21, 2013 0.5800 0.5800 0.5700 0.5700 26,782 -0.03(-4.36%)
May 20, 2013 0.5800 0.5960 0.5800 0.5960 2,900 +0.05(+8.36%)
May 17, 2013 0.5550 0.5550 0.5500 0.5500 29,400 +0.00(+0.00%)
May 16, 2013 0.5500 0.5500 0.5480 0.5500 8,000 -0.02(-3.51%)
May 15, 2013 0.5700 0.5700 0.5700 0.5700 5,500 -0.04(-6.56%)
May 13, 2013 0.6100 0.6100 0.6100 0.6100 1,000 +0.00(+0.00%)
May 10, 2013 0.6100 0.6100 0.6025 0.6100 4,064 +0.01(+0.83%)
May 09, 2013 0.6020 0.6050 0.6020 0.6050 6,340 +0.02(+2.54%)
May 07, 2013 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
May 06, 2013 0.6000 0.6000 0.5887 0.6000 9,500 +0.06(+12.15%)
Apr 25, 2013 0.5350 0.5350 0.5350 0 +0.01(+1.90%)
Apr 23, 2013 0.5250 0.5250 0.5250 0.5250 0 +0.02(+2.94%)
Apr 17, 2013 0.5100 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Apr 08, 2013 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Apr 05, 2013 0.5000 0.5000 0.5000 0.5000 3,951 +0.00(+0.00%)
Apr 03, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 27, 2013 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 26, 2013 0.5075 0.5075 0.5000 0.5000 5,000 -0.03(-5.66%)
Mar 22, 2013 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Mar 21, 2013 0.5200 0.5200 0.5200 0.5200 2,600 +0.09(+19.54%)
Mar 15, 2013 0.4350 0.4350 0.4350 0 -0.06(-12.12%)
Mar 13, 2013 0.4950 0.4950 0.4950 0 +0.01(+2.06%)
Mar 11, 2013 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
Mar 06, 2013 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Mar 01, 2013 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 28, 2013 0.5200 0.5200 0.5200 0.5200 1,258 +0.05(+9.47%)
Feb 27, 2013 0.4750 0.4750 0.4750 0.4750 8,392 -0.01(-1.04%)
Feb 22, 2013 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Feb 21, 2013 0.4700 0.4700 0.4700 0.4700 13,113 -0.02(-3.09%)
Feb 20, 2013 0.4850 0.4850 0.4850 0.4850 500 -0.02(-3.96%)
Feb 08, 2013 0.5050 0.5050 0.5050 0 -0.02(-3.81%)
Feb 05, 2013 0.5250 0.5250 0.5250 0 +0.01(+1.94%)
Feb 01, 2013 0.5150 0.5150 0.5150 0 +0.00(+0.00%)
Jan 17, 2013 0.5150 0.5150 0.5150 0 -0.03(-4.63%)
Jan 12, 2013 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 11, 2013 0.5400 0.5400 0.5400 0.5400 1,000 -0.01(-1.82%)
Jan 04, 2013 0.5500 0.5500 0.5500 0 -0.01(-0.90%)
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.