Skip to main content

Country Garden Holdings Ltd ADR (OP: CTRYY )

3.072 +0.092 (+3.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 3.250 3.250 2.950 3.072 4,338 +0.09(+3.09%)
Jun 17, 2024 2.760 2.980 2.750 2.980 10,179 +1.45(+94.77%)
Jun 14, 2024 2.870 3.200 1.530 1.530 2,797 -1.60(-51.12%)
Jun 13, 2024 3.297 3.300 2.810 3.130 2,378 -0.28(-8.21%)
Jun 12, 2024 3.300 3.410 3.250 3.410 2,039 -0.29(-7.84%)
Jun 11, 2024 3.454 3.700 3.454 3.700 793 +0.10(+2.78%)
Jun 10, 2024 3.579 3.780 3.579 3.600 5,915 +0.62(+20.81%)
Jun 07, 2024 3.325 3.325 2.980 2.980 1,422 +0.16(+5.67%)
Jun 06, 2024 2.820 2.820 2.820 2.820 438 -0.58(-17.06%)
Jun 05, 2024 3.400 3.400 3.400 3.400 1,387 -0.18(-5.03%)
Jun 04, 2024 3.400 3.830 3.400 3.580 20,437 -0.02(-0.56%)
Jun 03, 2024 3.595 3.600 3.595 3.600 698 -0.06(-1.64%)
May 31, 2024 3.900 3.930 3.450 3.660 3,890 -0.01(-0.19%)
May 30, 2024 4.040 4.300 3.460 3.667 10,025 -0.65(-15.12%)
May 29, 2024 4.179 4.510 4.179 4.320 2,366 +0.22(+5.37%)
May 28, 2024 5.000 5.000 4.100 4.100 6,063 +0.06(+1.49%)
May 24, 2024 4.000 4.350 3.700 4.040 11,505 +0.29(+7.73%)
May 23, 2024 3.600 4.000 3.460 3.750 17,510 +0.48(+14.68%)
May 22, 2024 4.700 5.250 2.660 3.270 31,256 -1.00(-23.42%)
May 21, 2024 4.015 5.000 3.920 4.270 36,360 +0.97(+29.39%)
May 20, 2024 2.690 3.300 2.620 3.300 35,857 +0.80(+31.99%)
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%)
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.