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 )

3.700 +0.100 (+2.78%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 11, 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 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.