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 (%)
May 17, 2024 2.360 2.890 2.360 2.500 27,588 +0.39(+18.49%)
May 16, 2024 2.510 2.890 2.110 2.110 12,175 -0.44(-17.25%)
May 15, 2024 2.520 2.550 2.520 2.550 3,259 +0.03(+1.04%)
May 14, 2024 2.450 2.960 2.450 2.524 12,354 +0.37(+17.39%)
May 13, 2024 2.510 2.510 2.025 2.150 7,548 -0.37(-14.51%)
May 10, 2024 1.530 2.670 1.530 2.515 13,652 +0.87(+52.42%)
May 09, 2024 1.575 1.650 1.575 1.650 2,987 +0.16(+10.74%)
May 01, 2024 1.490 68 -0.10(-6.29%)
Apr 29, 2024 1.590 15 +0.07(+4.61%)
Apr 26, 2024 1.600 1.600 1.520 1.520 3,027 -0.08(-5.00%)
Apr 25, 2024 1.500 1.600 1.500 1.600 4,308 +0.00(+0.00%)
Apr 23, 2024 1.600 3 -0.03(-1.84%)
Apr 22, 2024 1.630 1.630 1.630 1.630 178 +0.11(+7.59%)
Apr 19, 2024 1.515 1.515 1.515 1.515 462 -0.05(-2.88%)
Apr 18, 2024 1.600 1.600 1.530 1.560 3,752 +0.01(+0.65%)
Apr 17, 2024 1.550 1.595 1.550 1.550 890 +0.05(+3.20%)
Apr 16, 2024 1.700 1.700 1.502 1.502 789 -0.13(-8.13%)
Apr 15, 2024 1.600 1.635 1.600 1.635 834 -0.03(-1.98%)
Apr 12, 2024 1.502 1.668 1.500 1.668 1,782 +0.04(+2.65%)
Apr 11, 2024 1.625 1.625 1.625 1.625 506 +0.03(+1.61%)
Apr 10, 2024 1.530 1.599 1.530 1.599 619 +0.14(+9.54%)
Apr 09, 2024 1.460 1.460 1.460 1.460 170 -0.09(-5.81%)
Apr 08, 2024 1.530 1.600 1.495 1.550 11,888 +0.09(+6.07%)
Apr 05, 2024 1.525 1.590 1.461 1.461 1,485 -0.01(-0.68%)
Apr 04, 2024 1.535 1.560 1.471 1.471 1,512 +0.01(+0.75%)
Apr 03, 2024 1.490 1.496 1.460 1.460 996 -0.00(-0.07%)
Apr 02, 2024 1.560 1.560 1.430 1.461 4,399 +0.00(+0.09%)
Apr 01, 2024 1.600 1.600 1.460 1.460 3,652 +0.04(+2.77%)
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%)
Jan 02, 2024 2.500 2.515 2.480 2.480 6,462 -0.01(-0.40%)
Dec 29, 2023 2.550 2.550 2.430 2.490 45,230 -0.06(-2.35%)
Dec 28, 2023 2.300 2.550 2.300 2.550 46,546 +0.27(+11.79%)
Dec 27, 2023 2.340 2.389 2.281 2.281 2,690 -0.12(-4.95%)
Dec 26, 2023 2.400 2.400 2.340 2.400 6,664 -0.04(-1.64%)
Dec 22, 2023 2.410 2.499 2.410 2.440 1,498 -0.08(-3.19%)
Dec 21, 2023 2.520 2.521 2.520 2.521 1,046 +0.12(+5.02%)
Dec 20, 2023 2.410 2.410 2.400 2.400 911 -0.07(-2.77%)
Dec 19, 2023 2.500 2.500 2.350 2.468 41,047 -0.21(-7.90%)
Dec 18, 2023 2.640 2.680 2.618 2.680 766 +0.04(+1.32%)
Dec 15, 2023 2.700 2.700 2.600 2.645 17,246 +0.04(+1.73%)
Dec 14, 2023 2.640 2.770 2.510 2.600 4,953 +0.02(+0.78%)
Dec 13, 2023 2.550 2.580 2.500 2.580 5,588 +0.03(+1.23%)
Dec 12, 2023 2.450 2.549 2.450 2.549 11,451 +0.25(+10.74%)
Dec 11, 2023 2.365 2.365 2.300 2.301 2,396 -0.05(-2.06%)
Dec 08, 2023 2.422 2.450 2.350 2.350 5,756 -0.23(-8.91%)
Dec 07, 2023 2.370 2.580 2.370 2.580 7,041 +0.13(+5.31%)
Dec 06, 2023 2.530 2.530 2.450 2.450 4,354 -0.11(-4.30%)
Dec 05, 2023 2.619 2.620 2.560 2.560 5,699 -0.06(-2.29%)
Dec 04, 2023 2.650 2.749 2.620 2.620 12,186 -0.20(-7.09%)
Dec 01, 2023 2.712 2.820 2.712 2.820 12,407 -0.03(-1.12%)
Nov 30, 2023 2.670 2.939 2.670 2.852 6,845 +0.00(+0.13%)
Nov 29, 2023 2.820 2.930 2.680 2.848 12,944 -0.09(-3.22%)
Nov 28, 2023 2.908 2.943 2.908 2.943 2,568 -0.01(-0.24%)
Nov 27, 2023 3.180 3.180 2.883 2.950 32,512 -0.36(-10.88%)
Nov 24, 2023 3.110 3.600 2.960 3.310 90,348 +0.42(+14.34%)
Nov 22, 2023 2.740 2.920 2.740 2.895 29,213 +0.30(+11.40%)
Nov 21, 2023 2.481 2.600 2.481 2.599 1,096 +0.15(+6.07%)
Nov 20, 2023 2.310 2.525 2.310 2.450 2,261 -0.01(-0.39%)
Nov 17, 2023 2.460 2.460 2.459 2.459 344 -0.12(-4.67%)
Nov 16, 2023 2.370 2.590 2.350 2.580 17,969 -0.05(-1.85%)
Nov 15, 2023 2.630 2.630 2.629 2.629 5,830 +0.09(+3.49%)
Nov 14, 2023 2.390 2.550 2.390 2.540 4,792 +0.15(+6.28%)
Nov 13, 2023 2.449 2.449 2.390 2.390 4,385 -0.05(-2.05%)
Nov 10, 2023 2.440 2.440 2.440 2.440 414 +0.02(+0.83%)
Nov 09, 2023 2.500 2.500 2.395 2.420 11,362 -0.30(-11.03%)
Nov 08, 2023 2.620 2.720 2.600 2.720 9,074 +0.35(+14.53%)
Nov 07, 2023 2.331 2.375 2.331 2.375 840 -0.06(-2.46%)
Nov 06, 2023 2.310 2.480 2.310 2.435 12,327 +0.08(+3.62%)
Nov 03, 2023 2.315 2.350 2.315 2.350 1,650 +0.09(+3.98%)
Nov 02, 2023 2.255 2.260 2.255 2.260 1,451 +0.03(+1.35%)
Nov 01, 2023 2.210 2.290 2.210 2.230 1,956 +0.01(+0.45%)
Oct 30, 2023 2.220 90,040 -0.05(-2.20%)
Oct 27, 2023 2.190 2.270 2.180 2.270 1,125 +0.06(+2.48%)
Oct 26, 2023 2.191 2.215 2.191 2.215 3,257 +0.01(+0.68%)
Oct 25, 2023 2.260 2.260 2.200 2.200 6,120 -0.22(-9.09%)
Oct 24, 2023 2.170 2.420 2.170 2.420 5,095 +0.12(+5.15%)
Oct 23, 2023 2.470 2.470 2.300 2.301 3,740 -0.12(-4.90%)
Oct 20, 2023 2.375 2.430 2.370 2.420 3,513 +0.11(+4.76%)
Oct 19, 2023 2.310 2.330 2.310 2.310 2,942 -0.05(-2.12%)
Oct 18, 2023 2.340 2.380 2.340 2.360 5,688 -0.03(-1.26%)
Oct 17, 2023 2.301 2.400 2.301 2.390 4,546 -0.03(-1.24%)
Oct 16, 2023 2.427 2.427 2.420 2.420 1,485 -0.10(-3.97%)
Oct 13, 2023 2.450 2.520 2.450 2.520 15,481 +0.05(+2.19%)
Oct 12, 2023 2.400 2.510 2.400 2.466 5,870 -0.06(-2.53%)
Oct 11, 2023 2.400 2.590 2.400 2.530 8,121 +0.06(+2.43%)
Oct 10, 2023 2.520 2.570 2.420 2.470 29,065 -0.24(-8.86%)
Oct 09, 2023 2.710 2.710 2.710 2.710 1,348 -0.17(-5.74%)
Oct 06, 2023 2.920 2.925 2.861 2.875 2,843 +0.13(+4.93%)
Oct 05, 2023 2.740 2.740 2.740 2.740 655 +0.00(+0.00%)
Oct 04, 2023 2.750 2.850 2.721 2.740 8,863 -0.02(-0.72%)
Oct 03, 2023 2.870 2.870 2.750 2.760 8,920 -0.10(-3.50%)
Oct 02, 2023 2.920 2.929 2.860 2.860 1,586 -0.04(-1.38%)
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%)
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.