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 (%)
Dec 30, 2014 0.3750 0.3750 0.3750 0 -0.02(-6.02%)
Dec 09, 2014 0.3990 0.3990 0.3990 0 -0.00(-0.25%)
Dec 05, 2014 0.4000 0.4000 0.4000 209 +0.01(+3.76%)
Nov 14, 2014 0.3855 0.3855 0.3855 0 +0.01(+2.15%)
Nov 11, 2014 0.3774 0.3774 0.3774 0 -0.01(-2.48%)
Nov 06, 2014 0.3870 0.3870 0.3870 0 -0.01(-2.91%)
Nov 03, 2014 0.3986 0.3986 0.3986 0 +0.01(+2.47%)
Oct 30, 2014 0.3890 0.3890 0.3890 0 +0.01(+2.91%)
Oct 23, 2014 0.3780 0.3780 0.3780 0 +0.00(+0.51%)
Oct 22, 2014 0.3761 0.3761 0.3761 0.3761 1,000 +0.01(+1.65%)
Oct 20, 2014 0.3700 0.3700 0.3700 0.3700 1,600 +0.07(+21.71%)
Oct 17, 2014 0.3294 0.3294 0.3040 0.3040 5,000 -0.07(-19.77%)
Oct 10, 2014 0.3789 0.3789 0.3789 0 -0.01(-2.65%)
Oct 09, 2014 0.3892 0.3892 0.3892 0.3892 329 +0.00(+0.57%)
Oct 08, 2014 0.3870 0.3870 0.3870 0.3870 5,000 -0.01(-1.40%)
Oct 07, 2014 0.3821 0.3925 0.3821 0.3925 6,500 -0.00(-0.63%)
Oct 03, 2014 0.3950 0.3950 0.3950 0 +0.02(+5.33%)
Oct 01, 2014 0.3750 0.3750 0.3750 50 -0.01(-1.68%)
Sep 30, 2014 0.3800 0.3815 0.3800 0.3814 43,000 -0.00(-0.73%)
Sep 29, 2014 0.3847 0.3847 0.3842 0.3842 10,500 -0.01(-2.73%)
Sep 25, 2014 0.3950 0.3950 0.3950 0 +0.00(+0.10%)
Sep 24, 2014 0.3964 0.3964 0.3931 0.3946 22,500 -0.00(-0.70%)
Sep 23, 2014 0.3998 0.3998 0.3904 0.3974 12,145 -0.00(-0.50%)
Sep 22, 2014 0.3994 0.3994 0.3994 0.3994 5,000 -0.01(-1.38%)
Sep 18, 2014 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Sep 17, 2014 0.4100 0.4116 0.4100 0.4100 11,000 +0.00(+0.00%)
Sep 16, 2014 0.4100 0.4100 0.4100 0.4100 2,440 +0.00(+0.74%)
Sep 15, 2014 0.4100 0.4100 0.4070 0.4070 5,207 -0.01(-1.97%)
Sep 11, 2014 0.4152 0.4152 0.4152 0 -0.01(-3.44%)
Sep 10, 2014 0.4300 0.4300 0.4300 0.4300 1,725 -0.00(-0.05%)
Sep 09, 2014 0.4302 0.4302 0.4302 0.4302 1,900 -0.03(-6.48%)
Aug 22, 2014 0.4600 0.4600 0.4600 0 -0.04(-8.00%)
Aug 15, 2014 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Aug 14, 2014 0.4618 0.4618 0.4900 641 +0.03(+6.11%)
Aug 08, 2014 0.4618 0.4618 0.4618 0 -0.03(-5.56%)
Aug 07, 2014 0.4890 0.4890 0.4890 0.4890 2,500 +0.05(+11.21%)
Jul 18, 2014 0.4397 0.4397 0.4397 0 +0.01(+3.31%)
Jul 15, 2014 0.4256 0.4256 0.4256 1 -0.02(-4.12%)
Jul 14, 2014 0.4360 0.4439 0.4360 0.4439 1,260 +0.02(+4.47%)
Jul 10, 2014 0.4249 0.4249 0.4249 0 -0.02(-3.63%)
Jul 09, 2014 0.4409 0.4409 0.4409 0.4409 25,000 +0.00(+0.00%)
Jul 08, 2014 0.4409 0.4409 0.4409 0.4409 197 +0.00(+0.02%)
Jul 07, 2014 0.4422 0.4422 0.4408 0.4408 1,100 +0.04(+11.12%)
Jul 02, 2014 0.3967 0.3967 0.3967 0 +0.03(+7.22%)
Jun 24, 2014 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jun 20, 2014 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 19, 2014 0.3800 0.3800 0.3800 0.3800 581,573 -0.01(-1.43%)
Jun 18, 2014 0.3855 0.3855 0.3855 0.3855 2,000 -0.02(-5.98%)
Jun 11, 2014 0.4100 0.4100 0.4100 0 -0.01(-3.21%)
Jun 06, 2014 0.4236 0.4236 0.4236 0.4236 0 +0.01(+2.07%)
Jun 04, 2014 0.4150 0.4150 0.4150 0.4150 0 +0.01(+2.22%)
Jun 02, 2014 0.4060 0.4060 0.4060 0 -0.01(-2.31%)
May 29, 2014 0.4156 0.4156 0.4156 0.4156 0 -0.00(-0.65%)
May 28, 2014 0.4183 0.4183 0.4183 0.4183 1,000 +0.02(+5.90%)
May 27, 2014 0.3950 0.3950 0.3950 0.3950 1,000 -0.01(-1.25%)
May 23, 2014 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
May 22, 2014 0.4050 0.4050 0.4050 0.4050 10,000 +0.02(+3.85%)
May 16, 2014 0.3900 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
May 13, 2014 0.3850 0.3850 0.3850 0 +0.03(+6.94%)
May 09, 2014 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
May 06, 2014 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
May 05, 2014 0.3750 0.3750 0.3750 0.3750 40,491 -0.01(-2.60%)
Apr 30, 2014 0.3850 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Apr 28, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.96%)
Apr 25, 2014 0.3962 0.3962 0.3962 0.3962 4,196 -0.00(-0.95%)
Apr 24, 2014 0.4000 0.4000 0.4000 0.4000 4,062 +0.00(+0.00%)
Apr 23, 2014 0.4000 0.4000 0.4000 0.4000 3,950 -0.05(-11.11%)
Apr 21, 2014 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Apr 17, 2014 0.4250 0.4250 0.4250 0 -0.05(-10.71%)
Apr 10, 2014 0.4760 0.4760 0.4760 0 +0.01(+1.28%)
Apr 08, 2014 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Apr 07, 2014 0.4500 0.4600 0.4500 0.4500 5,246 +0.01(+2.27%)
Apr 04, 2014 0.4410 0.4410 0.4400 0.4400 0 -0.03(-6.38%)
Apr 03, 2014 0.4700 0.4700 0.4700 0.4700 1,000 +0.04(+9.30%)
Apr 01, 2014 0.4300 0.4300 0.4300 0 +0.02(+6.17%)
Mar 31, 2014 0.4300 0.4300 0.4050 0.4050 51,314 +0.01(+1.25%)
Mar 28, 2014 0.4050 0.4050 0.4000 0.4000 0 +0.02(+3.90%)
Mar 26, 2014 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Mar 25, 2014 0.4099 0.4099 0.3800 0.3800 3,000 -0.05(-11.63%)
Mar 24, 2014 0.4299 0.4300 0.4100 0.4300 4,828 -0.01(-1.15%)
Mar 21, 2014 0.4300 0.4350 0.4300 0.4350 23,480 +0.05(+14.44%)
Mar 20, 2014 0.3567 0.3801 0.3565 0.3801 75,345 +0.02(+4.14%)
Mar 19, 2014 0.3750 0.3750 0.3650 0.3650 23,645 -0.06(-14.12%)
Mar 18, 2014 0.4199 0.4250 0.4199 0.4250 35,500 +0.01(+1.19%)
Mar 17, 2014 0.4249 0.4249 0.4100 0.4200 10,675 -0.05(-10.64%)
Mar 13, 2014 0.4700 0.4700 0.4700 63,796 -0.06(-10.48%)
Mar 12, 2014 0.5100 0.5250 0.5100 0.5250 26,200 -0.03(-4.55%)
Mar 11, 2014 0.5490 0.5500 0.5490 0.5500 2,000 +0.01(+0.92%)
Mar 10, 2014 0.5400 0.5450 0.5399 0.5450 56,500 +0.01(+0.93%)
Mar 07, 2014 0.5400 0.5400 0.5400 0.5400 0 -0.01(-2.42%)
Mar 06, 2014 0.5600 0.5600 0.5420 0.5534 12,640 +0.01(+2.48%)
Mar 05, 2014 0.5400 0.5400 0.5400 0.5400 5,147 +0.00(+0.00%)
Mar 04, 2014 0.5200 0.5400 0.5200 0.5400 1,200 +0.03(+5.88%)
Mar 03, 2014 0.5199 0.5200 0.5100 0.5100 24,000 -0.01(-1.92%)
Feb 28, 2014 0.5190 0.5200 0.5190 0.5200 0 +0.02(+3.30%)
Feb 27, 2014 0.5100 0.5100 0.5034 0.5034 21,000 -0.02(-3.38%)
Feb 26, 2014 0.5210 0.5210 0.5210 0.5210 6,000 +0.02(+4.89%)
Feb 25, 2014 0.5100 0.5100 0.4800 0.4967 115,400 -0.01(-2.59%)
Feb 24, 2014 0.5150 0.5500 0.5099 0.5099 40,900 -0.04(-7.29%)
Feb 21, 2014 0.5480 0.5500 0.5480 0.5500 0 -0.02(-3.51%)
Feb 20, 2014 0.5700 0.5700 0.5700 0.5700 1,000 -0.01(-1.72%)
Feb 19, 2014 0.5900 0.5900 0.5800 0.5800 13,000 +0.00(+0.00%)
Feb 18, 2014 0.5799 0.5800 0.5700 0.5800 10,934 -0.01(-1.69%)
Feb 14, 2014 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Feb 11, 2014 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Feb 10, 2014 0.5650 0.5650 0.5584 0.5600 14,804 -0.01(-1.75%)
Feb 07, 2014 0.5520 0.5700 0.5520 0.5700 0 +0.01(+2.70%)
Feb 06, 2014 0.5434 0.5550 0.5434 0.5550 22,000 +0.04(+6.73%)
Feb 05, 2014 0.5210 0.5210 0.5200 0.5200 10,491 -0.01(-0.95%)
Feb 04, 2014 0.5600 0.5600 0.5250 0.5250 28,000 -0.01(-1.87%)
Feb 03, 2014 0.5350 0.5350 0.5350 0.5350 2,500 +0.00(+0.92%)
Jan 31, 2014 0.5310 0.5310 0.5300 0.5301 0 -0.02(-3.00%)
Jan 24, 2014 0.5465 0.5465 0.5465 0 -0.00(-0.64%)
Jan 23, 2014 0.5500 0.5500 0.5500 0.5500 100,500 -0.01(-1.79%)
Jan 22, 2014 0.5600 0.5600 0.5600 0.5600 3,800 +0.02(+3.70%)
Jan 21, 2014 0.5700 0.5700 0.5400 0.5400 13,000 -0.05(-8.47%)
Jan 08, 2014 0.5900 0.5900 0.5900 0 +0.03(+5.34%)
Jan 07, 2014 0.5601 0.5601 0.5601 0.5601 300 -0.02(-3.43%)
Jan 06, 2014 0.5800 0.5800 0.5800 0.5800 3,600 +0.01(+0.87%)
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.