Skip to main content

Country Garden Holdings Ltd ADR (OP: CTRYY )

1.540 -0.140 (-8.33%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 1.760 2.500 1.620 1.680 73,674 -0.13(-7.18%)
Jul 19, 2024 1.810 2.010 1.800 1.810 7,869 -0.11(-5.73%)
Jul 18, 2024 2.100 2.100 1.810 1.920 28,213 -0.42(-17.95%)
Jul 17, 2024 2.340 2.340 2.340 2.340 144 -0.22(-8.41%)
Jul 16, 2024 2.700 2.700 2.400 2.555 4,056 -0.11(-4.31%)
Jul 15, 2024 2.670 2.670 2.670 2.670 333 +0.26(+10.79%)
Jul 12, 2024 2.160 2.534 2.160 2.410 1,864 -0.09(-3.60%)
Jul 11, 2024 2.450 2.540 2.340 2.500 1,184 +0.00(+0.00%)
Jul 10, 2024 2.500 2.500 2.500 2.500 364 +0.24(+10.62%)
Jul 09, 2024 2.260 2.260 2.260 2.260 798 -0.04(-1.74%)
Jul 08, 2024 2.270 2.300 2.210 2.300 1,695 -0.05(-2.13%)
Jul 05, 2024 2.520 2.620 2.260 2.350 5,057 -0.17(-6.75%)
Jul 03, 2024 2.670 2.670 2.520 2.520 535 +0.12(+5.00%)
Jun 27, 2024 2.400 12 -0.15(-5.88%)
Jun 26, 2024 2.550 2.700 2.550 2.550 950 -0.15(-5.56%)
Jun 25, 2024 2.730 2.730 2.630 2.700 512 +0.05(+1.89%)
Jun 24, 2024 2.500 2.650 2.500 2.650 3,767 -0.10(-3.64%)
Jun 21, 2024 2.600 2.750 2.530 2.750 1,637 +0.21(+8.27%)
Jun 20, 2024 2.980 2.980 2.280 2.540 15,663 -0.53(-17.32%)
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%)
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.