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 )

0.1200 UNCHANGED
Last Price Updated: 11:25 AM EDT, Jun 6, 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 (%)
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%)
Nov 02, 2017 1.500 1.500 1.500 1.500 170 -0.06(-3.85%)
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%)
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.