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 )

2.500 +0.390 (+18.49%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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 (%)
Mar 28, 2024 1.370 1.520 1.370 1.421 13,904 -0.13(-8.34%)
Mar 27, 2024 1.590 1.590 1.500 1.550 5,785 -0.16(-9.31%)
Mar 26, 2024 1.666 1.709 1.600 1.709 3,017 +0.05(+2.96%)
Mar 22, 2024 1.660 322 -0.09(-5.14%)
Mar 21, 2024 1.750 1.750 1.750 1.750 737 +0.02(+1.16%)
Mar 19, 2024 1.730 23 -0.10(-5.46%)
Mar 18, 2024 1.840 1.850 1.750 1.830 4,403 -0.02(-1.08%)
Mar 15, 2024 1.850 1.850 1.850 1.850 1,091 +0.00(+0.00%)
Mar 14, 2024 1.800 1.850 1.800 1.850 751 -0.02(-1.33%)
Mar 13, 2024 1.850 1.875 1.850 1.875 2,213 -0.02(-0.86%)
Mar 12, 2024 1.800 1.891 1.800 1.891 1,335 +0.05(+2.50%)
Mar 11, 2024 1.840 1.848 1.840 1.845 1,209 +0.04(+2.22%)
Mar 08, 2024 1.888 1.888 1.730 1.805 3,753 +0.00(+0.28%)
Mar 07, 2024 1.770 1.810 1.700 1.800 12,911 -0.07(-3.72%)
Mar 06, 2024 1.760 1.870 1.760 1.870 4,204 +0.08(+4.74%)
Mar 05, 2024 1.840 1.840 1.750 1.785 28,781 -0.15(-7.51%)
Mar 04, 2024 2.000 2.000 1.900 1.930 22,237 -0.11(-5.62%)
Mar 01, 2024 2.070 2.070 2.030 2.045 8,630 -0.08(-3.99%)
Feb 29, 2024 2.030 2.130 2.030 2.130 1,601 +0.05(+2.65%)
Feb 28, 2024 2.000 2.090 2.000 2.075 3,399 -0.32(-13.54%)
Feb 27, 2024 2.350 2.400 2.280 2.400 791 +0.04(+1.69%)
Feb 26, 2024 2.400 2.400 2.360 2.360 828 -0.04(-1.64%)
Feb 21, 2024 2.399 119 +0.20(+9.06%)
Feb 20, 2024 2.330 2.330 2.200 2.200 866 -0.20(-8.33%)
Feb 16, 2024 2.320 2.400 2.275 2.400 12,367 +0.18(+8.11%)
Feb 15, 2024 2.220 2.220 2.220 2.220 378 +0.02(+0.91%)
Feb 13, 2024 2.200 13 +0.00(+0.00%)
Feb 12, 2024 2.190 2.249 2.190 2.200 1,963 -0.02(-0.82%)
Feb 09, 2024 2.130 2.218 2.130 2.218 461 +0.02(+0.83%)
Feb 08, 2024 2.200 2.259 2.200 2.200 22,936 +0.00(+0.00%)
Feb 07, 2024 2.210 2.210 2.100 2.200 2,805 +0.09(+4.27%)
Feb 06, 2024 2.120 2.120 2.110 2.110 6,772 +0.18(+9.29%)
Feb 05, 2024 1.980 2.040 1.931 1.931 5,981 -0.05(-2.49%)
Feb 02, 2024 1.940 2.000 1.940 1.980 12,094 -0.10(-4.58%)
Feb 01, 2024 2.075 2.075 2.075 2.075 226 -0.03(-1.66%)
Jan 31, 2024 2.040 2.110 1.990 2.110 1,450 +0.08(+3.94%)
Jan 30, 2024 2.090 2.170 2.030 2.030 3,190 -0.14(-6.45%)
Jan 29, 2024 2.230 2.230 2.170 2.170 2,158 -0.04(-1.81%)
Jan 26, 2024 2.215 2.215 2.210 2.210 1,153 -0.02(-1.03%)
Jan 25, 2024 2.270 2.290 2.200 2.233 1,526 +0.07(+3.38%)
Jan 24, 2024 2.200 2.240 2.160 2.160 7,245 -0.00(-0.23%)
Jan 23, 2024 2.165 2.200 2.120 2.165 8,813 +0.11(+5.13%)
Jan 22, 2024 1.960 2.080 1.955 2.059 24,926 -0.01(-0.27%)
Jan 19, 2024 2.070 2.070 2.065 2.065 1,164 -0.10(-4.40%)
Jan 18, 2024 2.120 2.179 2.070 2.160 6,743 +0.09(+4.35%)
Jan 17, 2024 2.020 2.070 2.010 2.070 1,464 -0.15(-6.76%)
Jan 16, 2024 2.190 2.270 2.190 2.220 21,843 -0.14(-5.93%)
Jan 12, 2024 2.300 2.365 2.300 2.360 1,404 -0.03(-1.23%)
Jan 11, 2024 2.270 2.389 2.270 2.389 32,990 -0.11(-4.43%)
Jan 10, 2024 2.370 2.500 2.335 2.500 20,793 +0.24(+10.62%)
Jan 09, 2024 2.500 2.500 2.260 2.260 5,394 -0.19(-7.76%)
Jan 08, 2024 2.302 2.450 2.302 2.450 1,833 +0.12(+5.15%)
Jan 05, 2024 2.358 2.400 2.330 2.330 4,816 -0.04(-1.69%)
Jan 04, 2024 2.386 2.386 2.290 2.370 2,144 -0.03(-1.25%)
Jan 03, 2024 2.400 2.400 2.331 2.400 12,380 -0.08(-3.23%)
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.