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 (%)
Apr 24, 2019 1.670 1.670 1.670 0 +0.00(+0.00%)
Apr 17, 2019 1.670 1.670 1.670 0 -0.04(-2.34%)
Apr 12, 2019 1.710 1.710 1.710 0 +0.08(+4.91%)
Apr 11, 2019 1.630 1.630 1.630 1.630 26,390 +0.12(+7.95%)
Mar 26, 2019 1.510 1.510 1.510 0 +0.00(+0.00%)
Mar 25, 2019 1.535 1.535 1.510 1.510 26,380 -0.04(-2.62%)
Mar 21, 2019 1.551 1.551 1.551 0 +0.08(+5.48%)
Mar 18, 2019 1.470 1.470 1.470 0 +0.04(+2.88%)
Mar 14, 2019 1.429 1.429 1.429 0 +0.01(+0.78%)
Mar 13, 2019 1.418 1.418 1.418 0 +0.01(+0.55%)
Mar 05, 2019 1.410 1.410 1.410 0 -0.01(-0.70%)
Mar 04, 2019 1.385 1.420 1.385 1.420 638 +0.11(+8.40%)
Feb 27, 2019 1.310 1.310 1.310 0 -0.04(-2.96%)
Feb 19, 2019 1.350 1.350 1.350 0 -0.06(-4.26%)
Feb 13, 2019 1.410 1.410 1.410 0 +0.00(+0.00%)
Feb 04, 2019 1.410 1.410 1.410 0 +0.01(+0.71%)
Feb 01, 2019 1.400 1.400 1.400 77 +0.00(+0.00%)
Jan 31, 2019 1.400 1.400 1.400 1.400 600 +0.09(+6.55%)
Jan 29, 2019 1.314 1.314 1.314 0 +0.14(+11.79%)
Jan 09, 2019 1.175 1.175 1.175 0 -0.03(-2.18%)
Dec 31, 2018 1.202 1.202 1.202 0 +0.05(+4.03%)
Dec 24, 2018 1.155 1.155 1.155 0 -0.05(-4.55%)
Dec 14, 2018 1.210 1.210 1.210 0 -0.02(-1.63%)
Dec 13, 2018 1.230 1.230 1.230 1.230 675 +0.04(+3.36%)
Dec 10, 2018 1.190 1.190 1.190 0 -0.02(-1.65%)
Dec 06, 2018 1.210 1.210 1.210 0 -0.05(-3.97%)
Dec 04, 2018 1.250 1.260 1.220 1.260 9,200 +0.05(+4.13%)
Nov 30, 2018 1.210 1.210 1.210 0 -0.00(-0.18%)
Nov 29, 2018 1.190 1.212 1.190 1.212 1,000 +0.05(+4.50%)
Nov 26, 2018 1.160 1.160 1.160 0 -0.07(-5.69%)
Nov 21, 2018 1.230 1.230 1.230 0 +0.06(+4.77%)
Nov 19, 2018 1.174 1.174 1.174 0 +0.04(+3.89%)
Nov 05, 2018 1.130 1.130 1.130 0 +0.09(+8.65%)
Oct 25, 2018 1.040 1.040 1.040 0 -0.01(-0.95%)
Oct 22, 2018 1.050 1.050 1.050 0 +0.00(+0.38%)
Oct 19, 2018 1.046 1.046 1.046 1.046 1,000 +0.05(+5.02%)
Oct 11, 2018 0.9960 0.9960 0.9960 0 -0.20(-17.00%)
Oct 05, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 04, 2018 1.200 1.200 1.200 1.200 1,000 -0.02(-1.64%)
Oct 03, 2018 1.220 1.220 1.220 1.220 1,040 +0.02(+1.67%)
Oct 02, 2018 1.220 1.220 1.200 1.200 7,000 -0.04(-3.26%)
Oct 01, 2018 1.240 1.240 1.240 1.240 250 +0.01(+0.85%)
Sep 28, 2018 1.230 1.230 1.230 1.230 1,000 -0.14(-9.96%)
Sep 26, 2018 1.366 1.366 1.366 0 -0.02(-1.44%)
Sep 25, 2018 1.386 1.386 1.386 1.386 354 -0.01(-0.57%)
Sep 24, 2018 1.394 1.394 1.394 1.394 354 -0.01(-0.43%)
Sep 19, 2018 1.400 1.400 1.400 0 +0.04(+2.94%)
Sep 11, 2018 1.360 1.360 1.360 0 -0.03(-2.02%)
Sep 10, 2018 1.388 1.388 1.388 70 +0.00(+0.00%)
Sep 06, 2018 1.388 1.388 1.388 0 -0.11(-7.47%)
Aug 31, 2018 1.500 1.500 1.500 0 -0.04(-2.60%)
Aug 29, 2018 1.540 1.540 1.540 0 -0.03(-1.91%)
Aug 27, 2018 1.570 1.570 1.570 0 +0.08(+5.37%)
Aug 24, 2018 1.490 1.490 1.490 1.490 500 -0.10(-6.29%)
Aug 22, 2018 1.590 1.590 1.590 0 +0.10(+6.71%)
Aug 21, 2018 1.490 1.490 1.490 1.490 1,000 +0.08(+5.67%)
Aug 16, 2018 1.410 1.410 1.410 0 -0.04(-2.76%)
Aug 14, 2018 1.450 1.450 1.450 0 -0.07(-4.61%)
Aug 10, 2018 1.520 1.520 1.520 0 +0.14(+9.99%)
Aug 09, 2018 1.382 1.382 1.382 51 +0.00(+0.00%)
Aug 03, 2018 1.382 1.382 1.382 0 -0.26(-15.73%)
Jul 27, 2018 1.640 1.640 1.640 0 +0.00(+0.00%)
Jul 24, 2018 1.640 1.640 1.640 0 -0.01(-0.61%)
Jul 09, 2018 1.650 1.650 1.650 0 -0.01(-0.60%)
Jun 27, 2018 1.660 1.660 1.660 2,558 -0.06(-3.49%)
Jun 26, 2018 1.750 1.750 1.720 1.720 2,266 -0.17(-8.90%)
Jun 25, 2018 1.864 1.888 1.864 1.888 3,000 -0.27(-12.59%)
Jun 06, 2018 2.160 2.160 2.160 0 +0.20(+10.20%)
Jun 01, 2018 1.960 1.960 1.960 0 +0.05(+2.61%)
May 30, 2018 1.910 1.910 1.910 0 -0.03(-1.54%)
May 29, 2018 1.941 1.941 1.940 1.940 2,750 -0.12(-5.83%)
May 25, 2018 2.060 2.060 2.060 0 +0.00(+0.00%)
May 24, 2018 2.000 2.060 2.000 2.060 11,884 -0.06(-2.83%)
May 21, 2018 2.120 2.120 2.120 0 -0.04(-1.85%)
May 16, 2018 2.160 2.160 2.160 0 +0.04(+1.89%)
May 02, 2018 2.120 2.120 2.120 0 +0.11(+5.47%)
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.