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 )

3.710 +0.110 (+3.06%)
Streaming Delayed Price Updated: 2:57 PM EDT, Nov 1, 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 (%)
Nov 01, 2024 3.960 4.010 3.700 3.710 5,948 +0.11(+3.06%)
Oct 31, 2024 3.500 3.610 3.500 3.600 3,895 -0.04(-1.10%)
Oct 30, 2024 3.585 3.650 3.585 3.640 10,767 +0.04(+1.11%)
Oct 29, 2024 3.700 3.880 3.575 3.600 8,544 +0.20(+5.88%)
Oct 28, 2024 3.808 3.900 3.150 3.400 32,908 -0.36(-9.57%)
Oct 25, 2024 3.750 3.870 3.750 3.760 7,000 -0.01(-0.13%)
Oct 24, 2024 3.400 3.910 3.400 3.765 13,780 +0.33(+9.77%)
Oct 23, 2024 3.700 3.740 3.400 3.430 8,299 -0.44(-11.37%)
Oct 22, 2024 3.880 3.880 3.870 3.870 653 +0.17(+4.59%)
Oct 21, 2024 4.000 4.000 3.700 3.700 2,575 -0.08(-2.12%)
Oct 18, 2024 3.770 3.825 3.750 3.780 2,978 +0.08(+2.16%)
Oct 17, 2024 3.770 3.840 3.700 3.700 1,153 -0.20(-5.25%)
Oct 16, 2024 4.180 4.180 3.710 3.905 1,446 +0.19(+5.26%)
Oct 15, 2024 3.700 4.000 3.700 3.710 3,545 -0.46(-11.03%)
Oct 14, 2024 3.600 4.190 3.600 4.170 16,156 +0.09(+2.21%)
Oct 11, 2024 3.880 4.080 3.645 4.080 10,677 +0.18(+4.62%)
Oct 10, 2024 4.240 4.240 3.900 3.900 5,286 -0.10(-2.50%)
Oct 09, 2024 3.800 4.000 3.590 4.000 20,638 +0.07(+1.78%)
Oct 08, 2024 4.470 4.550 3.710 3.930 39,262 -1.27(-24.42%)
Oct 07, 2024 4.975 5.200 4.730 5.200 22,826 +0.14(+2.77%)
Oct 04, 2024 4.300 5.140 4.300 5.060 20,509 +0.32(+6.75%)
Oct 03, 2024 5.200 5.250 4.290 4.740 34,021 -0.61(-11.40%)
Oct 02, 2024 5.020 5.490 4.520 5.350 135,935 +1.76(+49.03%)
Oct 01, 2024 5.030 5.200 3.260 3.590 81,401 -1.20(-25.05%)
Sep 30, 2024 4.850 4.850 4.250 4.790 83,062 +1.04(+27.73%)
Sep 27, 2024 2.740 5.250 2.720 3.750 276,990 +1.08(+40.45%)
Sep 26, 2024 2.500 2.690 2.000 2.670 68,244 +1.02(+61.82%)
Sep 25, 2024 1.780 1.780 1.650 1.650 4,688 +0.00(+0.00%)
Sep 24, 2024 1.540 1.690 1.540 1.650 9,890 +0.19(+13.01%)
Sep 19, 2024 1.460 32 +0.00(+0.00%)
Sep 18, 2024 1.500 1.500 1.460 1.460 1,002 -0.01(-0.68%)
Sep 16, 2024 1.470 0 +0.00(+0.00%)
Sep 13, 2024 1.460 1.490 1.460 1.470 977 +0.01(+0.68%)
Sep 12, 2024 1.460 1.460 1.460 1.460 404 -0.03(-2.01%)
Sep 11, 2024 1.490 1.490 1.490 1.490 932 +0.06(+4.20%)
Sep 10, 2024 1.430 1.430 1.430 1.430 272 -0.06(-4.03%)
Sep 09, 2024 1.490 1.490 1.430 1.490 403 +0.00(+0.00%)
Sep 05, 2024 1.490 42 +0.00(+0.00%)
Sep 04, 2024 1.500 1.500 1.490 1.490 2,292 +0.02(+1.36%)
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.