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 )

1.490 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM EDT, May 1, 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 (%)
Feb 29, 2024 2.030 2.130 2.030 2.130 1,601 +0.05(+2.65%)
Feb 28, 2024 2.000 2.090 2.000 2.075 3,399 -0.32(-13.54%)
Feb 27, 2024 2.350 2.400 2.280 2.400 791 +0.04(+1.69%)
Feb 26, 2024 2.400 2.400 2.360 2.360 828 -0.04(-1.64%)
Feb 21, 2024 2.399 119 +0.20(+9.06%)
Feb 20, 2024 2.330 2.330 2.200 2.200 866 -0.20(-8.33%)
Feb 16, 2024 2.320 2.400 2.275 2.400 12,367 +0.18(+8.11%)
Feb 15, 2024 2.220 2.220 2.220 2.220 378 +0.02(+0.91%)
Feb 13, 2024 2.200 13 +0.00(+0.00%)
Feb 12, 2024 2.190 2.249 2.190 2.200 1,963 -0.02(-0.82%)
Feb 09, 2024 2.130 2.218 2.130 2.218 461 +0.02(+0.83%)
Feb 08, 2024 2.200 2.259 2.200 2.200 22,936 +0.00(+0.00%)
Feb 07, 2024 2.210 2.210 2.100 2.200 2,805 +0.09(+4.27%)
Feb 06, 2024 2.120 2.120 2.110 2.110 6,772 +0.18(+9.29%)
Feb 05, 2024 1.980 2.040 1.931 1.931 5,981 -0.05(-2.49%)
Feb 02, 2024 1.940 2.000 1.940 1.980 12,094 -0.10(-4.58%)
Feb 01, 2024 2.075 2.075 2.075 2.075 226 -0.03(-1.66%)
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%)
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.