UK Markets closed

City Developments Limited (CDEVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.52+0.03 (+0.55%)
At close: 3:11PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20215.515.575.515.525.523,500
21 Oct 20215.425.495.425.495.49900
20 Oct 20215.535.535.535.535.5310,400
19 Oct 20215.505.575.435.515.5111,400
18 Oct 20215.575.585.515.585.5837,200
15 Oct 20215.525.525.455.455.451,300
14 Oct 20215.495.565.465.565.561,800
13 Oct 20215.415.545.415.455.45800
12 Oct 20215.445.445.395.445.4410,100
11 Oct 20215.365.435.335.435.431,900
08 Oct 20215.235.305.225.305.30800
07 Oct 20215.135.285.135.285.283,600
06 Oct 20214.925.214.925.045.044,000
05 Oct 20215.045.114.985.005.005,000
04 Oct 20215.105.105.015.085.083,800
01 Oct 20215.015.104.925.005.0052,900
30 Sept 20215.045.145.015.145.143,300
29 Sept 20214.995.174.995.085.0811,200
28 Sept 20215.105.135.095.135.133,800
27 Sept 20215.225.235.165.165.161,700
24 Sept 20215.285.285.165.165.163,000
23 Sept 20215.295.365.265.265.2610,600
22 Sept 20215.265.335.235.285.284,400
21 Sept 20215.315.385.245.315.312,200
20 Sept 20215.335.345.225.345.342,100
17 Sept 20215.275.375.275.375.371,600
16 Sept 20215.365.435.365.385.382,200
15 Sept 20215.255.345.235.305.3045,900
14 Sept 20215.315.385.275.275.271,500
13 Sept 20215.225.315.225.315.313,800
10 Sept 20214.904.954.904.954.951,800
09 Sept 20214.934.944.864.874.8712,700
08 Sept 20214.965.034.885.035.037,000
07 Sept 20215.015.065.015.015.011,500
03 Sept 20215.125.185.115.115.113,000
02 Sept 20215.195.195.085.085.0817,700
01 Sept 20215.355.355.225.335.332,200
31 Aug 20215.125.165.055.055.052,100
30 Aug 20215.195.255.135.205.203,900
27 Aug 20215.035.165.035.125.125,100
26 Aug 20215.075.115.075.115.111,200
25 Aug 20215.165.175.105.125.122,300
24 Aug 20215.115.205.115.135.1317,100
23 Aug 20215.095.105.055.055.051,700
20 Aug 20215.165.165.055.055.052,600
20 Aug 20210.022104 Dividend
19 Aug 20214.995.224.995.105.087,100
18 Aug 20215.215.245.115.245.226,600
17 Aug 20215.185.225.105.105.085,600
16 Aug 20215.195.295.155.225.2011,100
13 Aug 20215.045.154.954.954.938,000
12 Aug 20214.985.114.875.025.0026,800
11 Aug 20214.915.084.884.884.8661,700
10 Aug 20215.045.044.984.984.963,100
09 Aug 20214.995.144.844.924.904,800
06 Aug 20214.895.114.895.004.985,200
05 Aug 20215.015.014.934.934.911,200
04 Aug 20215.065.144.974.994.9718,700
03 Aug 20215.005.024.905.025.0013,900
02 Aug 20214.905.174.904.924.901,500
30 Jul 20215.065.144.964.984.965,100
29 Jul 20215.165.164.975.085.0611,700
28 Jul 20215.125.245.015.035.012,300
27 Jul 20215.195.194.974.974.9526,500
26 Jul 20214.955.024.955.025.006,600
23 Jul 20214.964.974.944.954.936,900
22 Jul 20214.905.034.904.914.8936,400
21 Jul 20214.995.104.885.055.0312,100
20 Jul 20214.954.994.884.994.975,400
19 Jul 20214.805.004.804.974.955,600
16 Jul 20215.005.124.865.065.0421,500
15 Jul 20215.015.054.935.055.034,500
14 Jul 20214.975.144.924.964.947,600
13 Jul 20215.155.354.964.964.9413,100
12 Jul 20215.085.255.025.045.022,900
09 Jul 20214.935.304.935.225.202,600
08 Jul 20215.155.255.125.165.144,800
07 Jul 20215.205.415.045.045.025,100
06 Jul 20215.255.475.255.355.332,400
02 Jul 20215.395.445.185.185.164,900
01 Jul 20215.305.475.305.445.429,600
30 Jun 20215.405.405.325.405.381,300
29 Jun 20215.355.355.355.355.33300
28 Jun 20215.495.505.445.445.422,900
25 Jun 20215.595.605.545.545.522,300
24 Jun 20215.745.745.555.625.602,800
23 Jun 20215.525.605.505.545.5216,000
22 Jun 20215.505.565.505.555.536,500
21 Jun 20215.585.605.475.555.538,500
18 Jun 20215.425.455.405.455.433,000
17 Jun 20215.585.585.485.485.461,600
16 Jun 20215.675.675.635.635.611,400
15 Jun 20215.755.755.675.735.7118,800
14 Jun 20215.755.755.705.705.682,400
11 Jun 20215.785.785.785.785.75900
10 Jun 20215.755.885.755.885.85600
09 Jun 20215.785.855.745.745.72900
08 Jun 20215.885.895.845.875.841,200
07 Jun 20215.915.925.915.925.891,700
04 Jun 20215.785.805.785.805.771,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...