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 )

3.640 -0.440 (-10.78%)
Streaming Delayed Price Updated: 11:34 AM EDT, Oct 14, 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 (%)
Oct 11, 2024 3.880 4.080 3.645 4.080 10,677 +0.18(+4.62%)
Oct 10, 2024 4.240 4.240 3.900 3.900 5,286 -0.10(-2.50%)
Oct 09, 2024 3.800 4.000 3.590 4.000 20,638 +0.07(+1.78%)
Oct 08, 2024 4.470 4.550 3.710 3.930 39,262 -1.27(-24.42%)
Oct 07, 2024 4.975 5.200 4.730 5.200 22,826 +0.14(+2.77%)
Oct 04, 2024 4.300 5.140 4.300 5.060 20,509 +0.32(+6.75%)
Oct 03, 2024 5.200 5.250 4.290 4.740 34,021 -0.61(-11.40%)
Oct 02, 2024 5.020 5.490 4.520 5.350 135,935 +1.76(+49.03%)
Oct 01, 2024 5.030 5.200 3.260 3.590 81,401 -1.20(-25.05%)
Sep 30, 2024 4.850 4.850 4.250 4.790 83,062 +1.04(+27.73%)
Sep 27, 2024 2.740 5.250 2.720 3.750 276,990 +1.08(+40.45%)
Sep 26, 2024 2.500 2.690 2.000 2.670 68,244 +1.02(+61.82%)
Sep 25, 2024 1.780 1.780 1.650 1.650 4,688 +0.00(+0.00%)
Sep 24, 2024 1.540 1.690 1.540 1.650 9,890 +0.19(+13.01%)
Sep 19, 2024 1.460 32 +0.00(+0.00%)
Sep 18, 2024 1.500 1.500 1.460 1.460 1,002 -0.01(-0.68%)
Sep 16, 2024 1.470 0 +0.00(+0.00%)
Sep 13, 2024 1.460 1.490 1.460 1.470 977 +0.01(+0.68%)
Sep 12, 2024 1.460 1.460 1.460 1.460 404 -0.03(-2.01%)
Sep 11, 2024 1.490 1.490 1.490 1.490 932 +0.06(+4.20%)
Sep 10, 2024 1.430 1.430 1.430 1.430 272 -0.06(-4.03%)
Sep 09, 2024 1.490 1.490 1.430 1.490 403 +0.00(+0.00%)
Sep 05, 2024 1.490 42 +0.00(+0.00%)
Sep 04, 2024 1.500 1.500 1.490 1.490 2,292 +0.02(+1.36%)
Sep 03, 2024 1.496 1.496 1.470 1.470 1,019 +0.06(+4.26%)
Aug 30, 2024 1.410 1.410 1.410 1.410 1,284 -0.11(-7.24%)
Aug 29, 2024 1.520 1.520 1.520 1.520 302 +0.03(+2.36%)
Aug 28, 2024 1.485 1.485 1.485 1.485 100 -0.03(-2.30%)
Aug 27, 2024 1.520 1.520 1.520 1.520 272 +0.03(+2.36%)
Aug 22, 2024 1.485 47 -0.01(-0.67%)
Aug 20, 2024 1.495 8 +0.01(+0.34%)
Aug 19, 2024 1.490 1.490 1.486 1.490 15,909 +0.00(+0.00%)
Aug 14, 2024 1.490 159 -0.01(-0.33%)
Aug 13, 2024 1.495 1.495 1.495 1.495 400 +0.09(+6.03%)
Aug 12, 2024 1.434 1.440 1.410 1.410 3,065 -0.04(-2.76%)
Aug 09, 2024 1.460 1.460 1.450 1.450 817 -0.01(-0.68%)
Aug 08, 2024 1.470 1.470 1.460 1.460 969 +0.06(+4.29%)
Aug 07, 2024 1.400 1.400 1.400 1.400 1,332 +0.09(+6.70%)
Aug 06, 2024 1.400 1.400 1.300 1.312 5,778 -0.06(-4.23%)
Aug 05, 2024 1.385 1.425 1.350 1.370 2,660 +0.06(+4.58%)
Aug 02, 2024 1.300 1.310 0.9270 1.310 6,811 -0.10(-7.42%)
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.