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 )

4.040 +0.290 (+7.73%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
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%)
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.