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 )

2.980 +0.160 (+5.67%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 7, 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 (%)
Apr 20, 2022 18.27 0 -1.47(-7.45%)
Apr 12, 2022 19.74 1 -1.07(-5.14%)
Apr 08, 2022 20.81 104 -0.07(-0.34%)
Apr 07, 2022 20.88 20.88 20.88 20.88 215 +0.23(+1.11%)
Apr 06, 2022 20.65 20.65 20.65 20.65 100 +0.65(+3.25%)
Apr 04, 2022 20.00 6 +1.21(+6.44%)
Mar 30, 2022 18.79 1 +6.69(+55.29%)
Mar 15, 2022 12.10 0 -5.72(-32.10%)
Mar 10, 2022 13.02 13.02 13.02 17.82 298 -1.18(-6.21%)
Mar 08, 2022 19.00 84 -2.29(-10.77%)
Mar 07, 2022 21.29 21.29 20.31 21.29 218 +1.27(+6.36%)
Feb 24, 2022 20.02 0 -1.58(-7.33%)
Jan 26, 2022 21.60 0 -1.51(-6.52%)
Dec 31, 2021 23.11 22 +0.99(+4.48%)
Dec 30, 2021 22.12 22.12 22.12 22.12 228 -1.24(-5.31%)
Dec 21, 2021 23.36 23.36 23.36 75 +0.47(+2.06%)
Dec 16, 2021 22.89 22.89 22.89 0 +0.97(+4.44%)
Nov 30, 2021 21.91 21.91 21.91 0 -1.32(-5.68%)
Nov 15, 2021 23.23 23.23 23.23 24 -0.93(-3.86%)
Nov 12, 2021 24.17 24.17 24.17 24.17 1,661 +0.82(+3.53%)
Oct 29, 2021 23.34 23.34 23.34 50 -1.76(-7.00%)
Oct 07, 2021 25.10 25.10 25.10 0 +0.86(+3.54%)
Oct 06, 2021 24.24 24.24 24.24 24.24 1,425 +2.06(+9.30%)
Sep 21, 2021 22.18 22.18 22.18 30 +2.18(+10.90%)
Sep 20, 2021 21.35 21.35 20.00 20.00 656 -3.05(-13.23%)
Sep 17, 2021 23.05 23.05 23.05 23.05 250 +1.17(+5.35%)
Sep 16, 2021 21.88 21.88 21.88 21.88 240 -1.95(-8.18%)
Sep 15, 2021 23.83 23.83 23.83 23.83 520 -3.42(-12.55%)
Sep 10, 2021 27.25 27.25 27.25 0 -0.22(-0.80%)
Sep 09, 2021 27.47 27.47 27.47 27.47 360 +1.34(+5.13%)
Aug 26, 2021 26.13 26.13 26.13 0 -1.37(-4.98%)
Aug 25, 2021 27.50 27.50 27.50 27.50 397 -0.23(-0.85%)
Aug 18, 2021 27.73 27.73 27.73 0 -0.66(-2.34%)
Aug 16, 2021 28.40 28.40 28.40 0 +0.84(+3.05%)
Aug 12, 2021 27.56 27.56 27.56 0 +1.09(+4.14%)
Aug 10, 2021 26.46 26.46 26.46 0 +0.21(+0.82%)
Aug 05, 2021 26.25 26.25 26.25 1 +2.16(+8.97%)
Jul 30, 2021 24.09 24.09 24.09 12,015 -1.83(-7.06%)
Jul 29, 2021 25.89 25.92 25.89 25.92 20,408 +0.22(+0.86%)
Jul 20, 2021 25.70 25.70 25.70 0 -1.34(-4.96%)
Jul 13, 2021 27.04 27.04 27.04 0 -0.21(-0.77%)
Jul 08, 2021 27.25 27.25 27.25 0 -0.43(-1.55%)
Jul 07, 2021 27.68 27.68 27.68 27.68 100 -0.36(-1.29%)
Jul 02, 2021 28.04 28.04 28.04 0 -2.63(-8.58%)
Jun 16, 2021 30.67 30.67 30.67 24 +0.51(+1.69%)
Jun 14, 2021 30.16 30.16 30.16 0 +0.47(+1.58%)
Jun 04, 2021 29.69 29.69 29.69 6,659 -3.15(-9.59%)
Jun 02, 2021 32.84 32.84 32.84 3 +2.74(+9.10%)
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.