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 (%)
Sep 29, 2023 2.980 2.980 2.850 2.900 2,573 +0.06(+2.11%)
Sep 28, 2023 2.800 2.930 2.800 2.840 2,855 -0.09(-3.07%)
Sep 27, 2023 2.970 2.970 2.890 2.930 4,997 -0.00(-0.03%)
Sep 26, 2023 2.870 3.020 2.870 2.931 16,692 -0.05(-1.65%)
Sep 25, 2023 3.115 2.980 2.970 2.980 29,673 -0.29(-8.92%)
Sep 22, 2023 3.280 3.365 3.270 3.272 3,622 -0.01(-0.25%)
Sep 21, 2023 3.260 3.280 3.260 3.280 2,712 +0.02(+0.61%)
Sep 20, 2023 3.080 3.360 3.080 3.260 7,183 +0.02(+0.77%)
Sep 19, 2023 3.160 3.378 3.160 3.235 5,782 -0.08(-2.56%)
Sep 18, 2023 3.420 3.420 3.310 3.320 5,382 -0.13(-3.70%)
Sep 15, 2023 3.430 3.570 3.358 3.447 16,068 -0.00(-0.06%)
Sep 14, 2023 3.210 3.500 3.210 3.449 25,141 -0.08(-2.28%)
Sep 13, 2023 3.650 3.650 3.350 3.530 7,259 -0.19(-5.11%)
Sep 12, 2023 3.390 3.849 3.390 3.720 23,042 +0.37(+11.03%)
Sep 11, 2023 3.410 3.410 3.310 3.350 27,889 -0.07(-2.04%)
Sep 08, 2023 3.500 3.500 3.300 3.420 11,761 -0.18(-5.00%)
Sep 07, 2023 3.490 3.880 3.400 3.600 61,367 -0.48(-11.76%)
Sep 06, 2023 4.020 4.100 3.800 4.080 98,011 +0.78(+23.64%)
Sep 05, 2023 3.300 3.350 3.200 3.300 41,314 +0.20(+6.45%)
Sep 01, 2023 3.000 3.150 2.830 3.100 37,471 +0.10(+3.33%)
Aug 31, 2023 3.360 3.360 2.800 3.000 61,336 -0.23(-7.12%)
Aug 30, 2023 3.000 3.880 2.750 3.230 105,005 +0.68(+26.67%)
Aug 29, 2023 2.880 3.100 2.550 2.550 71,372 -0.01(-0.45%)
Aug 28, 2023 2.750 2.750 2.550 2.561 22,565 -0.19(-6.86%)
Aug 25, 2023 2.730 2.830 2.520 2.750 25,384 +0.05(+1.85%)
Aug 24, 2023 2.900 2.900 2.460 2.700 63,951 +0.29(+12.03%)
Aug 23, 2023 2.960 2.960 2.410 2.410 46,347 -0.28(-10.41%)
Aug 22, 2023 3.000 3.030 2.690 2.690 31,630 -0.11(-3.93%)
Aug 21, 2023 2.770 3.100 2.504 2.800 46,883 -0.08(-2.78%)
Aug 18, 2023 2.500 3.098 2.485 2.880 3,241 +0.37(+14.92%)
Aug 17, 2023 2.580 2.730 2.400 2.506 7,355 -0.16(-6.14%)
Aug 16, 2023 2.690 2.690 2.520 2.670 13,641 +0.06(+2.30%)
Aug 15, 2023 2.690 2.748 2.600 2.610 15,075 -0.27(-9.35%)
Aug 14, 2023 2.890 2.890 2.610 2.879 32,933 -0.35(-10.72%)
Aug 11, 2023 3.200 3.400 3.150 3.225 10,538 -0.21(-5.98%)
Aug 10, 2023 3.470 3.480 3.250 3.430 12,954 -0.12(-3.38%)
Aug 09, 2023 3.640 3.640 3.450 3.550 11,323 +0.02(+0.68%)
Aug 08, 2023 3.526 3.526 3.526 3.526 354 -0.61(-14.80%)
Aug 07, 2023 4.340 4.340 4.138 4.138 362 -0.50(-10.81%)
Aug 03, 2023 4.640 117 -0.17(-3.53%)
Aug 02, 2023 4.810 4.810 4.810 4.810 360 -0.32(-6.24%)
Jul 31, 2023 5.130 330 -0.57(-10.00%)
Jul 28, 2023 5.480 5.700 5.480 5.700 6,247 +1.15(+25.27%)
Jul 26, 2023 4.550 71 -0.13(-2.78%)
Jul 25, 2023 4.670 4.715 4.670 4.680 1,878 +0.36(+8.33%)
Jul 24, 2023 4.015 4.541 4.015 4.320 9,415 -0.12(-2.77%)
Jul 19, 2023 4.443 5 -0.04(-0.83%)
Jul 18, 2023 4.480 4.480 4.480 4.480 320 -0.32(-6.67%)
Jul 17, 2023 4.800 4.800 4.800 4.800 4,254 -0.03(-0.58%)
Jul 07, 2023 4.828 31 +0.08(+1.71%)
Jul 06, 2023 4.747 4.747 4.747 4.747 4,010 -0.19(-3.85%)
Jul 05, 2023 4.937 4.937 4.937 4.937 457 -0.14(-2.66%)
Jul 03, 2023 5.072 5.072 5.072 5.072 189 -0.08(-1.51%)
Jun 30, 2023 5.150 5.150 5.150 5.150 334 +0.04(+0.78%)
Jun 27, 2023 5.110 2 +0.13(+2.61%)
Jun 26, 2023 4.980 4.980 4.980 4.980 306 -0.14(-2.69%)
Jun 23, 2023 5.118 5.118 5.118 5.118 207 -0.18(-3.44%)
Jun 20, 2023 5.300 89 -0.35(-6.19%)
Jun 14, 2023 5.650 74 +0.18(+3.25%)
Jun 13, 2023 5.472 5.472 5.472 5.472 228 +0.21(+3.99%)
Jun 09, 2023 5.262 279 -0.23(-4.15%)
Jun 08, 2023 5.350 5.518 5.350 5.490 1,341 +0.80(+17.06%)
Jun 05, 2023 4.690 30 +0.20(+4.43%)
Jun 01, 2023 4.491 282 -0.56(-11.07%)
May 31, 2023 4.593 5.050 4.591 5.050 13,232 +0.11(+2.23%)
May 22, 2023 4.940 99 -0.06(-1.20%)
May 19, 2023 5.000 5.000 5.000 5.000 880 -0.03(-0.64%)
May 18, 2023 5.230 5.230 5.032 5.032 417 -0.41(-7.58%)
May 17, 2023 5.270 5.445 5.270 5.445 1,419 +0.18(+3.48%)
May 16, 2023 5.262 5.262 5.262 5.262 373 -0.52(-8.93%)
May 15, 2023 5.560 5.778 5.560 5.778 207 -0.80(-12.12%)
May 05, 2023 6.575 1 +0.44(+7.08%)
May 04, 2023 6.140 6.140 6.140 6.140 291 +0.29(+4.99%)
May 03, 2023 5.848 5.848 5.848 5.848 230 -0.19(-3.18%)
May 02, 2023 6.040 6.040 6.040 6.040 187 -0.27(-4.31%)
Apr 28, 2023 6.312 71 -0.18(-2.74%)
Apr 25, 2023 6.490 48 -0.29(-4.28%)
Apr 21, 2023 6.780 87 +0.01(+0.15%)
Apr 20, 2023 6.950 6.950 6.650 6.770 461 -0.69(-9.25%)
Apr 18, 2023 7.460 3 -0.11(-1.45%)
Apr 17, 2023 7.570 7.570 7.570 7.570 2,046 -0.04(-0.53%)
Apr 13, 2023 7.610 237 +0.16(+2.15%)
Apr 12, 2023 7.758 7.758 7.450 7.450 4,047 -0.25(-3.22%)
Apr 11, 2023 7.300 7.697 7.300 7.697 994 +1.21(+18.68%)
Apr 06, 2023 6.486 10 -0.36(-5.21%)
Mar 31, 2023 6.843 93 -0.26(-3.63%)
Mar 30, 2023 7.100 7.200 7.100 7.100 504 +0.28(+4.18%)
Mar 27, 2023 6.815 4 -0.19(-2.78%)
Mar 24, 2023 7.080 7.080 7.010 7.010 393 -0.40(-5.38%)
Mar 23, 2023 7.240 7.408 7.240 7.408 848 +0.91(+13.97%)
Mar 14, 2023 6.500 0 -0.26(-3.85%)
Mar 13, 2023 6.760 6.760 6.760 6.760 323 -0.24(-3.43%)
Mar 09, 2023 7.000 19 -0.83(-10.60%)
Mar 07, 2023 7.830 9 -0.29(-3.57%)
Mar 01, 2023 8.120 67 +0.41(+5.32%)
Feb 28, 2023 7.710 7.710 7.710 7.710 177 -0.40(-4.93%)
Feb 24, 2023 8.110 92 -0.28(-3.34%)
Feb 23, 2023 8.190 8.390 8.190 8.390 1,151 +0.25(+3.07%)
Feb 15, 2023 8.140 52 -0.44(-5.13%)
Feb 13, 2023 8.580 64 +0.18(+2.14%)
Feb 08, 2023 8.400 23 -0.25(-2.91%)
Feb 07, 2023 8.652 8.652 8.652 8.652 319 +0.10(+1.19%)
Feb 06, 2023 8.600 8.600 8.550 8.550 1,040 -0.40(-4.47%)
Feb 03, 2023 8.950 8.950 8.950 8.950 323 -0.18(-1.97%)
Feb 02, 2023 9.130 9.130 9.130 9.130 453 -0.29(-3.08%)
Jan 31, 2023 9.420 46 -0.08(-0.84%)
Jan 30, 2023 9.370 9.500 9.370 9.500 804 -0.84(-8.12%)
Jan 27, 2023 10.20 10.34 10.20 10.34 1,134 +0.74(+7.71%)
Jan 26, 2023 9.600 9.600 9.600 9.600 2,746 +0.44(+4.83%)
Jan 25, 2023 9.158 9.158 9.158 9.158 212 -0.24(-2.58%)
Jan 23, 2023 9.400 62 +0.30(+3.30%)
Jan 20, 2023 9.100 9.100 9.100 9.100 320 +0.10(+1.11%)
Jan 17, 2023 9.000 23 -0.31(-3.33%)
Jan 13, 2023 9.310 9.310 9.310 9.310 192 +0.31(+3.44%)
Jan 11, 2023 9.000 118 -0.81(-8.30%)
Jan 06, 2023 9.815 50 +0.56(+6.11%)
Jan 05, 2023 9.250 9.250 9.250 9.250 993 -0.31(-3.24%)
Jan 04, 2023 8.830 9.560 8.830 9.560 1,942 +1.34(+16.28%)
Dec 29, 2022 8.221 63 -0.49(-5.61%)
Dec 28, 2022 8.460 8.710 8.460 8.710 230 +0.46(+5.63%)
Dec 27, 2022 8.246 8.246 8.246 8.246 1,172 -0.56(-6.36%)
Dec 22, 2022 8.805 11 +0.21(+2.39%)
Dec 20, 2022 8.600 436 -0.91(-9.52%)
Dec 16, 2022 9.505 62 +0.52(+5.74%)
Dec 15, 2022 8.989 8.989 8.989 8.989 370 +0.33(+3.80%)
Dec 14, 2022 8.750 8.750 8.660 8.660 941 -0.16(-1.81%)
Dec 13, 2022 8.820 8.820 8.806 8.820 412 -0.19(-2.06%)
Dec 12, 2022 9.006 9.006 9.006 9.006 334 -0.57(-5.99%)
Dec 09, 2022 9.580 9.580 9.580 9.580 270 +0.45(+4.93%)
Dec 08, 2022 9.080 9.130 9.080 9.130 785 +0.48(+5.55%)
Dec 07, 2022 8.649 8.650 8.649 8.650 279 -0.86(-9.04%)
Dec 06, 2022 9.830 9.830 9.410 9.510 592 -0.19(-1.96%)
Dec 05, 2022 9.650 9.700 9.650 9.700 1,191 +0.45(+4.86%)
Dec 02, 2022 8.830 9.250 8.830 9.250 643 -0.15(-1.58%)
Dec 01, 2022 9.261 9.400 9.261 9.399 1,794 +0.02(+0.20%)
Nov 30, 2022 9.360 9.796 9.360 9.380 1,843 -0.40(-4.09%)
Nov 29, 2022 9.920 9.920 9.650 9.780 3,587 +0.18(+1.87%)
Nov 28, 2022 9.860 10.02 9.107 9.600 10,509 -0.59(-5.79%)
Nov 25, 2022 9.530 10.19 9.311 10.19 13,091 +2.39(+30.64%)
Nov 23, 2022 7.750 7.800 7.506 7.800 8,603 +0.08(+1.04%)
Nov 22, 2022 7.717 7.720 7.450 7.720 1,080 -0.07(-0.90%)
Nov 21, 2022 7.610 8.110 7.610 7.790 8,344 -1.03(-11.68%)
Nov 17, 2022 8.820 219 +0.23(+2.68%)
Nov 16, 2022 8.560 8.750 8.480 8.590 2,440 -1.41(-14.10%)
Nov 15, 2022 10.43 10.43 9.540 10.00 24,074 -0.40(-3.85%)
Nov 14, 2022 10.55 11.00 9.610 10.40 32,076 +3.16(+43.65%)
Nov 11, 2022 6.910 7.240 6.870 7.240 5,746 +1.89(+35.33%)
Nov 10, 2022 5.350 5.350 5.350 5.350 397 +0.37(+7.43%)
Nov 09, 2022 4.980 4.980 4.980 4.980 293 +0.75(+17.73%)
Nov 04, 2022 4.230 13 +0.23(+5.75%)
Nov 03, 2022 4.000 4.000 4.000 4.000 260 +0.23(+6.10%)
Nov 02, 2022 3.770 3.770 3.770 3.770 303 +0.36(+10.56%)
Nov 01, 2022 3.410 3.410 3.410 3.410 198 +0.14(+4.28%)
Oct 31, 2022 3.230 3.270 3.230 3.270 1,451 -0.22(-6.30%)
Oct 28, 2022 3.628 3.628 3.480 3.490 1,384 -0.50(-12.53%)
Oct 27, 2022 3.990 3.990 3.990 3.990 695 -0.29(-6.78%)
Oct 26, 2022 4.247 4.280 4.247 4.280 853 +0.01(+0.23%)
Oct 24, 2022 4.270 629 -0.17(-3.83%)
Oct 14, 2022 4.440 32 +0.11(+2.54%)
Oct 13, 2022 4.330 4.330 4.300 4.330 701 -0.55(-11.27%)
Oct 12, 2022 4.980 4.980 4.880 4.880 372 -0.54(-9.96%)
Oct 10, 2022 5.420 13 -0.31(-5.41%)
Oct 06, 2022 5.730 94 -0.50(-8.03%)
Oct 04, 2022 6.230 109 +0.01(+0.08%)
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.