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 )

3.660 -0.007 (-0.19%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 31, 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 (%)
Sep 21, 2021 22.18 22.18 22.18 30 +2.18(+10.90%)
Sep 20, 2021 21.35 21.35 20.00 20.00 656 -3.05(-13.23%)
Sep 17, 2021 23.05 23.05 23.05 23.05 250 +1.17(+5.35%)
Sep 16, 2021 21.88 21.88 21.88 21.88 240 -1.95(-8.18%)
Sep 15, 2021 23.83 23.83 23.83 23.83 520 -3.42(-12.55%)
Sep 10, 2021 27.25 27.25 27.25 0 -0.22(-0.80%)
Sep 09, 2021 27.47 27.47 27.47 27.47 360 +1.34(+5.13%)
Aug 26, 2021 26.13 26.13 26.13 0 -1.37(-4.98%)
Aug 25, 2021 27.50 27.50 27.50 27.50 397 -0.23(-0.85%)
Aug 18, 2021 27.73 27.73 27.73 0 -0.66(-2.34%)
Aug 16, 2021 28.40 28.40 28.40 0 +0.84(+3.05%)
Aug 12, 2021 27.56 27.56 27.56 0 +1.09(+4.14%)
Aug 10, 2021 26.46 26.46 26.46 0 +0.21(+0.82%)
Aug 05, 2021 26.25 26.25 26.25 1 +2.16(+8.97%)
Jul 30, 2021 24.09 24.09 24.09 12,015 -1.83(-7.06%)
Jul 29, 2021 25.89 25.92 25.89 25.92 20,408 +0.22(+0.86%)
Jul 20, 2021 25.70 25.70 25.70 0 -1.34(-4.96%)
Jul 13, 2021 27.04 27.04 27.04 0 -0.21(-0.77%)
Jul 08, 2021 27.25 27.25 27.25 0 -0.43(-1.55%)
Jul 07, 2021 27.68 27.68 27.68 27.68 100 -0.36(-1.29%)
Jul 02, 2021 28.04 28.04 28.04 0 -2.63(-8.58%)
Jun 16, 2021 30.67 30.67 30.67 24 +0.51(+1.69%)
Jun 14, 2021 30.16 30.16 30.16 0 +0.47(+1.58%)
Jun 04, 2021 29.69 29.69 29.69 6,659 -3.15(-9.59%)
Jun 02, 2021 32.84 32.84 32.84 3 +2.74(+9.10%)
May 07, 2021 30.10 30.10 30.10 0 -0.83(-2.68%)
Apr 30, 2021 30.93 30.93 30.93 2 +0.00(+0.00%)
Apr 28, 2021 30.93 30.93 30.93 0 +0.00(+0.00%)
Apr 27, 2021 30.93 30.93 30.93 30.93 100 -1.17(-3.64%)
Apr 26, 2021 32.10 32.10 32.10 22 +0.00(+0.00%)
Apr 21, 2021 32.10 32.10 32.10 0 +1.84(+6.07%)
Apr 16, 2021 30.26 30.26 30.26 0 +0.00(+0.00%)
Apr 08, 2021 30.26 30.26 30.26 0 +0.00(+0.00%)
Apr 07, 2021 30.26 30.26 30.26 52 +0.00(+0.00%)
Apr 01, 2021 30.26 30.26 30.26 0 +0.00(+0.00%)
Mar 30, 2021 30.26 30.26 30.26 0 +0.00(+0.00%)
Mar 29, 2021 30.26 30.26 30.26 53 +0.00(+0.00%)
Mar 26, 2021 30.26 30.26 30.26 50 +0.00(+0.00%)
Mar 24, 2021 30.26 30.26 30.26 0 +0.26(+0.88%)
Mar 19, 2021 30.00 30.00 30.00 0 +0.00(+0.00%)
Mar 16, 2021 30.00 30.00 30.00 0 +0.00(+0.00%)
Mar 15, 2021 30.00 30.00 30.00 1 +0.00(+0.00%)
Mar 11, 2021 30.00 30.00 30.00 0 +0.00(+0.00%)
Mar 10, 2021 30.00 30.00 30.00 1 +0.00(+0.00%)
Mar 09, 2021 30.00 30.00 30.00 1 +0.00(+0.00%)
Mar 03, 2021 30.00 30.00 30.00 0 +0.00(+0.00%)
Mar 02, 2021 30.00 30.00 30.00 40 +0.00(+0.00%)
Feb 25, 2021 30.00 30.00 30.00 0 +0.00(+0.00%)
Feb 24, 2021 30.00 30.00 30.00 1 +0.00(+0.00%)
Feb 17, 2021 30.00 30.00 30.00 0 +0.00(+0.00%)
Feb 16, 2021 30.00 30.00 30.00 14 +0.00(+0.00%)
Feb 10, 2021 30.00 30.00 30.00 0 +0.00(+0.00%)
Feb 08, 2021 30.00 30.00 30.00 0 +0.00(+0.00%)
Feb 04, 2021 30.00 30.00 30.00 0 +0.00(+0.00%)
Feb 01, 2021 30.00 30.00 30.00 0 +0.00(+0.00%)
Jan 29, 2021 30.00 30.00 30.00 30.00 1,000 -2.00(-6.25%)
Jan 27, 2021 32.00 32.00 32.00 0 -1.29(-3.87%)
Jan 25, 2021 33.29 33.29 33.29 0 +0.00(+0.00%)
Jan 11, 2021 33.29 33.29 33.29 0 +1.14(+3.54%)
Jan 08, 2021 32.15 32.15 32.15 30 +0.00(+0.00%)
Jan 04, 2021 32.15 32.15 32.15 0 +0.00(+0.00%)
Dec 31, 2020 32.15 32.15 32.15 11 +0.00(+0.00%)
Dec 30, 2020 32.15 32.15 32.15 11 +0.00(+0.00%)
Dec 16, 2020 32.15 32.15 32.15 0 +0.00(+0.00%)
Dec 03, 2020 32.15 32.15 32.15 0 +0.55(+1.74%)
Dec 01, 2020 31.60 31.60 31.60 0 +0.00(+0.00%)
Nov 30, 2020 31.60 31.60 31.60 28 +0.00(+0.00%)
Nov 19, 2020 31.60 31.60 31.60 0 +0.00(+0.00%)
Nov 09, 2020 31.60 31.60 31.60 0 +0.00(+0.00%)
Oct 28, 2020 31.60 31.60 31.60 0 +0.00(+0.00%)
Oct 26, 2020 31.60 31.60 31.60 0 -0.08(-0.25%)
Oct 23, 2020 31.68 31.68 31.68 31.68 200 +0.38(+1.21%)
Oct 20, 2020 31.30 31.30 31.30 0 -0.40(-1.26%)
Oct 14, 2020 31.70 31.70 31.70 0 +1.80(+6.02%)
Oct 06, 2020 29.90 29.90 29.90 0 +0.00(+0.00%)
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.