Advertisement
Advertisement
U.S. markets open in 1 hour 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Country Garden Holdings Company Limited (CTRYY)

Other OTC - Other OTC Delayed Price. Currency in USD
8.65-0.86 (-9.04%)
At close: 02:48PM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20228.658.658.658.658.65300
Dec 06, 20229.839.839.419.519.51600
Dec 05, 20229.659.709.659.709.701,200
Dec 02, 20228.839.258.839.259.25600
Dec 01, 20229.409.409.269.409.401,800
Nov 30, 20229.369.809.369.389.381,800
Nov 29, 20229.929.929.659.789.783,600
Nov 28, 20229.8610.029.119.609.6010,500
Nov 25, 20229.5310.199.3110.1910.1913,100
Nov 23, 20227.517.807.517.807.808,600
Nov 22, 20227.457.727.457.727.721,100
Nov 21, 20227.618.117.617.797.798,300
Nov 18, 20228.828.828.828.828.82-
Nov 17, 20228.408.878.408.828.821,900
Nov 16, 20228.568.758.488.598.592,400
Nov 15, 202210.4310.439.5410.0010.0024,100
Nov 14, 20229.9011.009.6110.4010.4032,100
Nov 11, 20226.917.246.877.247.245,700
Nov 10, 20225.355.355.355.355.35400
Nov 09, 20224.984.984.984.984.98300
Nov 08, 20224.234.234.234.234.23-
Nov 07, 20224.234.234.234.234.23-
Nov 04, 20224.234.234.234.234.23500
Nov 03, 20224.004.004.004.004.00300
Nov 02, 20223.773.773.773.773.77300
Nov 01, 20223.413.413.413.413.41200
Oct 31, 20223.233.273.233.273.271,500
Oct 28, 20223.633.633.483.493.491,400
Oct 27, 20223.993.993.993.993.99700
Oct 26, 20224.254.284.254.284.28900
Oct 25, 20224.274.274.274.274.27600
Oct 24, 20224.274.274.274.274.27300
Oct 21, 20224.444.444.444.444.44-
Oct 20, 20224.444.444.444.444.44-
Oct 19, 20224.444.444.444.444.44-
Oct 18, 20224.444.444.444.444.44-
Oct 17, 20224.444.444.444.444.44-
Oct 14, 20224.444.444.444.444.44100
Oct 13, 20224.304.334.304.334.33700
Oct 12, 20224.984.984.884.884.88400
Oct 11, 20225.425.425.425.425.42-
Oct 10, 20225.425.425.425.425.42300
Oct 07, 20225.735.735.735.735.73-
Oct 06, 20226.146.145.735.735.73500
Oct 05, 20226.236.236.236.236.23-
Oct 04, 20226.236.236.236.236.23200
Oct 03, 20226.066.236.066.236.23700
Sep 30, 20225.515.605.515.605.60600
Sep 29, 20225.495.495.235.475.473,300
Sep 28, 20226.086.086.086.086.08600
Sep 27, 20227.357.357.357.357.35500
Sep 26, 20227.357.357.357.357.35-
Sep 23, 20227.357.357.357.357.35-
Sep 22, 20227.357.357.357.357.35-
Sep 21, 20227.357.357.357.357.3551,100
Sep 20, 20227.357.357.357.357.35-
Sep 19, 20227.507.507.357.357.35600
Sep 16, 20227.367.627.367.627.622,300
Sep 15, 20228.208.207.988.208.20700
Sep 14, 20227.867.867.757.757.754,300
Sep 13, 20227.787.787.787.787.78-
Sep 12, 20227.787.787.787.787.78-
Sep 09, 20227.787.787.787.787.78100
Sep 08, 20227.217.217.217.217.21200
Sep 07, 20226.886.886.886.886.88-
Sep 06, 20226.886.886.886.886.88-
Sep 02, 20226.886.886.886.886.88400
Sep 01, 20227.427.427.427.427.42-
Aug 31, 20227.567.567.277.427.4210,300
Aug 30, 20228.028.028.028.028.02500
Aug 29, 20227.907.907.907.907.90-
Aug 26, 20228.698.697.907.907.90600
Aug 25, 20228.148.148.148.148.14300
Aug 24, 20228.138.148.138.148.141,500
Aug 23, 20228.468.468.218.218.21600
Aug 22, 20227.237.237.237.237.23-
Aug 19, 20227.278.277.237.237.23900
Aug 18, 20227.787.787.787.787.78100
Aug 17, 20227.787.787.787.787.78-
Aug 16, 20227.818.167.787.787.782,300
Aug 15, 20227.817.817.817.817.81-
Aug 12, 20227.317.817.317.817.811,100
Aug 11, 20227.667.667.667.667.66400
Aug 10, 20227.677.677.667.667.661,600
Aug 09, 20228.098.098.098.098.09-
Aug 08, 20227.718.097.718.098.091,900
Aug 05, 20228.768.768.368.368.368,800
Aug 04, 20228.788.788.428.428.4218,900
Aug 03, 202213.5613.5613.5613.5613.56-
Aug 02, 202213.5613.5613.5613.5613.56-
Aug 01, 202213.5613.5613.5613.5613.56-
Jul 29, 202213.5613.5613.5613.5613.56-
Jul 28, 202213.5613.5613.5613.5613.56-
Jul 27, 202213.5613.5613.5613.5613.56-
Jul 26, 202213.5613.5613.5613.5613.56-
Jul 25, 202213.5613.5613.5613.5613.56-
Jul 22, 202213.5613.5613.5613.5613.56-
Jul 21, 202213.5613.5613.5613.5613.56-
Jul 20, 202213.5613.5613.5613.5613.56-
Jul 19, 202213.5613.5613.5613.5613.56-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement