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 )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 10:24 AM EDT, May 14, 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 29, 2015 0.4819 0.4819 0.4819 0 +0.01(+3.20%)
Apr 17, 2015 0.4670 0.4670 0.4670 11 -0.08(-14.31%)
Apr 16, 2015 0.4700 0.5450 0.4700 0.5450 4,950 +0.11(+23.86%)
Apr 15, 2015 0.4400 0.4400 0.4400 0.4400 19,828 +0.04(+8.91%)
Apr 06, 2015 0.4040 0.4040 0.4040 0 +0.01(+3.59%)
Mar 30, 2015 0.3900 0.3900 0.3900 0 +0.01(+3.65%)
Mar 23, 2015 0.3762 0.3762 0.3762 0 +0.01(+3.08%)
Mar 20, 2015 0.3665 0.3665 0.3650 0.3650 3,918 +0.02(+4.29%)
Mar 18, 2015 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Mar 09, 2015 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Mar 03, 2015 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Feb 20, 2015 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Feb 18, 2015 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Feb 17, 2015 0.3800 0.3800 0.3800 0.3800 200 +0.00(+0.00%)
Feb 13, 2015 0.3800 0.3800 0.3800 0 -0.00(-0.03%)
Feb 05, 2015 0.3801 0.3801 0.3801 0 +0.00(+0.03%)
Jan 29, 2015 0.3800 0.3800 0.3800 0 -0.03(-7.54%)
Jan 02, 2015 0.4110 0.4110 0.4110 0 +0.04(+9.60%)
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%)
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.