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 27, 2020 1.220 1.220 1.220 0 +0.00(+0.00%)
Apr 23, 2020 1.220 1.220 1.220 0 -0.03(-2.40%)
Apr 21, 2020 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 15, 2020 1.250 1.250 1.250 0 +0.02(+1.63%)
Apr 07, 2020 1.230 1.230 1.230 0 +0.00(+0.00%)
Apr 03, 2020 1.230 1.230 1.230 0 +0.08(+7.10%)
Apr 01, 2020 1.149 1.149 1.149 0 -0.10(-8.12%)
Mar 31, 2020 1.250 1.250 1.250 1.250 300 +0.11(+9.65%)
Mar 30, 2020 1.140 1.140 1.140 1.140 1,405 +0.00(+0.00%)
Mar 27, 2020 1.140 1.140 1.140 1.140 300 +0.03(+2.70%)
Mar 24, 2020 1.110 1.110 1.110 0 +0.06(+5.71%)
Mar 18, 2020 1.050 1.050 1.050 0 -0.11(-9.64%)
Mar 17, 2020 1.162 1.162 1.162 1.162 2,136 +0.19(+19.01%)
Mar 16, 2020 0.9764 0.9764 0.9764 0.9764 1,700 -0.20(-17.25%)
Mar 13, 2020 1.180 1.180 1.180 1.180 42,000 -0.01(-0.84%)
Mar 12, 2020 1.190 1.190 1.190 1.190 100 -0.11(-8.46%)
Mar 10, 2020 1.300 1.300 1.300 0 +0.01(+0.78%)
Mar 09, 2020 1.280 1.290 1.245 1.290 5,765 -0.12(-8.47%)
Mar 05, 2020 1.409 1.409 1.409 0 +0.09(+6.77%)
Feb 28, 2020 1.320 1.320 1.320 0 -0.01(-0.75%)
Feb 26, 2020 1.330 1.330 1.330 0 +0.01(+0.76%)
Feb 25, 2020 1.320 1.320 1.320 236,000 +0.00(+0.00%)
Feb 24, 2020 1.320 1.320 1.320 0 -0.06(-4.35%)
Feb 21, 2020 1.380 1.380 1.380 1.380 200 +0.04(+2.99%)
Feb 18, 2020 1.340 1.340 1.340 0 -0.04(-2.90%)
Feb 13, 2020 1.380 1.380 1.380 0 +0.01(+0.73%)
Feb 11, 2020 1.370 1.370 1.370 0 -0.01(-0.72%)
Feb 05, 2020 1.380 1.380 1.380 0 +0.00(+0.00%)
Feb 04, 2020 1.360 1.380 1.360 1.380 50,400 +0.08(+6.15%)
Jan 30, 2020 1.300 1.300 1.300 0 -0.06(-4.41%)
Jan 29, 2020 1.360 1.360 1.360 1.360 100 -0.06(-4.36%)
Jan 28, 2020 1.430 1.430 1.422 1.422 1,439 +0.06(+4.56%)
Jan 27, 2020 1.360 1.360 1.360 1.360 1,000 -0.02(-1.45%)
Jan 24, 2020 1.380 1.380 1.380 1.380 700 -0.06(-4.17%)
Jan 22, 2020 1.440 1.440 1.440 0 -0.16(-10.00%)
Jan 21, 2020 1.600 1.600 1.600 25 +0.00(+0.00%)
Jan 14, 2020 1.600 1.600 1.600 0 -0.02(-1.23%)
Jan 10, 2020 1.620 1.620 1.620 0 +0.00(+0.00%)
Jan 08, 2020 1.620 1.620 1.620 0 +0.00(+0.00%)
Jan 07, 2020 1.650 1.650 1.596 1.620 1,400 +0.01(+0.75%)
Jan 06, 2020 1.608 1.608 1.608 1.608 310 +0.06(+3.74%)
Dec 27, 2019 1.550 1.550 1.550 0 +0.07(+4.73%)
Dec 26, 2019 1.480 1.480 1.480 1.480 1,475 -0.01(-0.67%)
Dec 24, 2019 1.490 1.490 1.490 25 +0.00(+0.00%)
Dec 20, 2019 1.490 1.490 1.490 0 +0.00(+0.00%)
Dec 19, 2019 1.490 1.490 1.490 1.490 1,943 -0.04(-2.61%)
Dec 17, 2019 1.530 1.530 1.530 0 -0.01(-0.65%)
Dec 12, 2019 1.540 1.540 1.540 0 +0.09(+6.21%)
Dec 11, 2019 1.450 1.450 1.450 1.450 11,679 +0.02(+1.40%)
Dec 10, 2019 1.430 1.430 1.430 2,338 +0.00(+0.00%)
Dec 09, 2019 1.450 1.450 1.430 1.430 2,562 +0.03(+2.44%)
Dec 06, 2019 1.420 1.420 1.396 1.396 2,000 -0.03(-2.38%)
Dec 05, 2019 1.430 1.430 1.430 1.430 221 +0.00(+0.35%)
Nov 27, 2019 1.425 1.425 1.425 0 +0.00(+0.00%)
Nov 25, 2019 1.425 1.425 1.425 0 +0.00(+0.00%)
Nov 19, 2019 1.425 1.425 1.425 0 +0.03(+1.79%)
Nov 14, 2019 1.400 1.400 1.400 0 -0.08(-5.41%)
Nov 13, 2019 1.480 1.480 1.480 54 +0.00(+0.00%)
Nov 07, 2019 1.480 1.480 1.480 0 +0.01(+0.68%)
Nov 05, 2019 1.470 1.470 1.470 0 +0.02(+1.38%)
Nov 04, 2019 1.450 1.450 1.450 1.450 1,619 +0.09(+6.62%)
Nov 01, 2019 1.360 1.360 1.360 14 +0.00(+0.00%)
Oct 30, 2019 1.360 1.360 1.360 0 +0.00(+0.00%)
Oct 28, 2019 1.360 1.360 1.360 0 -0.00(-0.37%)
Oct 25, 2019 1.365 1.365 1.365 1.365 2,400 +0.00(+0.00%)
Oct 23, 2019 1.365 1.365 1.365 0 -0.02(-1.80%)
Oct 21, 2019 1.390 1.390 1.390 0 +0.00(+0.00%)
Oct 17, 2019 1.390 1.390 1.390 0 +0.02(+1.39%)
Oct 15, 2019 1.371 1.371 1.371 0 +0.03(+2.31%)
Oct 11, 2019 1.340 1.340 1.340 0 +0.02(+1.52%)
Oct 08, 2019 1.320 1.320 1.320 0 -0.02(-1.49%)
Oct 07, 2019 1.300 1.340 1.300 1.340 2,600 +0.11(+8.94%)
Oct 03, 2019 1.230 1.230 1.230 0 -0.01(-0.97%)
Oct 02, 2019 1.272 1.272 1.242 1.242 226,150 -0.05(-3.72%)
Sep 30, 2019 1.290 1.290 1.290 0 -0.02(-1.53%)
Sep 19, 2019 1.310 1.310 1.310 0 -0.02(-1.50%)
Sep 17, 2019 1.330 1.330 1.330 0 +0.04(+2.78%)
Sep 12, 2019 1.294 1.294 1.294 0 -0.04(-2.71%)
Sep 09, 2019 1.330 1.330 1.330 0 -0.02(-1.48%)
Sep 04, 2019 1.350 1.350 1.350 0 +0.05(+3.85%)
Sep 03, 2019 1.270 1.300 1.270 1.300 500 +0.05(+3.59%)
Aug 30, 2019 1.255 1.255 1.255 1.255 500 +0.01(+0.90%)
Aug 23, 2019 1.244 1.244 1.244 0 +0.04(+3.65%)
Aug 14, 2019 1.200 1.200 1.200 0 -0.03(-2.44%)
Aug 13, 2019 1.200 1.230 1.200 1.230 600 +0.02(+1.65%)
Aug 09, 2019 1.210 1.210 1.210 0 -0.04(-3.59%)
Aug 08, 2019 1.255 1.255 1.255 1.255 309 -0.01(-0.40%)
Aug 06, 2019 1.260 1.260 1.260 0 +0.04(+2.94%)
Aug 05, 2019 1.260 1.260 1.224 1.224 6,500 -0.11(-7.97%)
Aug 02, 2019 1.330 1.330 1.330 1.330 200 +0.02(+1.53%)
Aug 01, 2019 1.310 1.310 1.310 1.310 2,000 -0.05(-3.68%)
Jul 31, 2019 1.360 1.360 1.360 1.360 1,050 -0.01(-1.09%)
Jul 29, 2019 1.375 1.375 1.375 0 -0.05(-3.85%)
Jul 25, 2019 1.430 1.430 1.430 0 +0.00(+0.00%)
Jul 24, 2019 1.430 1.430 1.430 1.430 4,000 -0.02(-1.38%)
Jul 19, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 18, 2019 1.450 1.450 1.440 1.450 2,498 -0.01(-0.48%)
Jul 17, 2019 1.457 1.457 1.457 1.457 1,062 -0.01(-0.88%)
Jul 16, 2019 1.470 1.470 1.470 1.470 4,046 -0.02(-1.34%)
Jul 15, 2019 1.490 1.490 1.474 1.490 5,600 +0.02(+1.36%)
Jul 12, 2019 1.480 1.480 1.462 1.470 3,200 +0.02(+1.38%)
Jul 11, 2019 1.480 1.480 1.440 1.450 8,500 -0.04(-2.36%)
Jul 10, 2019 1.490 1.490 1.470 1.485 6,900 +0.03(+1.71%)
Jul 09, 2019 1.435 1.460 1.435 1.460 12,450 -0.01(-0.68%)
Jul 08, 2019 1.470 1.470 1.470 1.470 1,054 -0.06(-3.92%)
Jul 05, 2019 1.540 1.540 1.505 1.530 24,700 -0.02(-1.02%)
Jul 02, 2019 1.546 1.546 1.546 0 +0.06(+3.74%)
Jun 27, 2019 1.490 1.490 1.490 0 +0.00(+0.00%)
Jun 21, 2019 1.490 1.490 1.490 0 +0.00(+0.00%)
Jun 20, 2019 1.490 1.490 1.490 1.490 129 +0.05(+3.47%)
Jun 14, 2019 1.440 1.440 1.440 0 +0.00(+0.00%)
Jun 13, 2019 1.455 1.455 1.440 1.440 500 +0.06(+4.35%)
Jun 10, 2019 1.380 1.380 1.380 0 +0.06(+4.55%)
Jun 07, 2019 1.320 1.320 1.320 1.320 23,200 -0.16(-10.81%)
May 16, 2019 1.480 1.480 1.480 0 -0.07(-4.52%)
May 09, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
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.