Cohen Development Gas & Oil Ltd. (TLV:CDEV)
Israel · Delayed Price · Currency is ILS · Price in ILA 18,950
-50 (-0.26%)
Aug 14, 2025, 12:45 PM IDT
TLV:CDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18,780.00 | 18,780.00 | 18,690.00 | 18,690.00 | 18,690.00 | -0.48% | 204 |
| Aug 12, 2025 | 19,340.00 | 19,340.00 | 18,730.00 | 18,780.00 | 18,780.00 | -2.90% | 809 |
| Aug 11, 2025 | 19,720.00 | 19,860.00 | 19,230.00 | 19,340.00 | 19,340.00 | -1.93% | 885 |
| Aug 10, 2025 | 19,500.00 | 19,890.00 | 19,500.00 | 19,720.00 | 19,720.00 | 1.13% | 2,167 |
| Aug 7, 2025 | 18,980.00 | 20,620.00 | 18,980.00 | 19,500.00 | 19,500.00 | 2.74% | 13,900 |
| Aug 6, 2025 | 20,000.00 | 20,010.00 | 18,960.00 | 18,980.00 | 18,980.00 | -5.10% | 3,316 |
| Aug 5, 2025 | 20,620.00 | 21,150.00 | 20,000.00 | 20,000.00 | 20,000.00 | -3.01% | 1,475 |
| Aug 4, 2025 | 20,750.00 | 21,520.00 | 19,700.00 | 20,620.00 | 20,620.00 | -1.72% | 748 |
| Jul 31, 2025 | 21,000.00 | 21,140.00 | 20,750.00 | 20,980.00 | 20,980.00 | -0.80% | 2,092 |
| Jul 30, 2025 | 21,710.00 | 22,400.00 | 21,070.00 | 21,150.00 | 21,150.00 | -2.58% | 1,269 |
| Jul 29, 2025 | 21,280.00 | 22,000.00 | 21,170.00 | 21,710.00 | 21,710.00 | 2.02% | 675 |
| Jul 28, 2025 | 21,530.00 | 21,800.00 | 21,000.00 | 21,280.00 | 21,280.00 | -1.16% | 1,651 |
| Jul 27, 2025 | 20,790.00 | 21,550.00 | 20,790.00 | 21,530.00 | 21,530.00 | 1.75% | 830 |
| Jul 24, 2025 | 20,760.00 | 21,400.00 | 20,760.00 | 21,160.00 | 21,160.00 | 1.05% | 2,043 |
| Jul 23, 2025 | 20,700.00 | 21,240.00 | 20,690.00 | 20,940.00 | 20,940.00 | 1.60% | 2,839 |
| Jul 22, 2025 | 20,300.00 | 20,630.00 | 20,300.00 | 20,610.00 | 20,610.00 | 1.53% | 2,271 |
| Jul 21, 2025 | 20,330.00 | 20,640.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.15% | 1,624 |
| Jul 20, 2025 | 19,890.00 | 20,700.00 | 19,890.00 | 20,330.00 | 20,330.00 | 0.84% | 539 |
| Jul 17, 2025 | 20,170.00 | 20,550.00 | 20,040.00 | 20,160.00 | 20,160.00 | -0.05% | 1,388 |
| Jul 16, 2025 | 19,790.00 | 20,600.00 | 19,790.00 | 20,170.00 | 20,170.00 | 1.92% | 855 |
| Jul 15, 2025 | 20,030.00 | 20,700.00 | 19,440.00 | 19,790.00 | 19,790.00 | -1.20% | 1,176 |
| Jul 14, 2025 | 20,470.00 | 20,800.00 | 19,870.00 | 20,030.00 | 20,030.00 | -2.15% | 935 |
| Jul 13, 2025 | 20,470.00 | 20,840.00 | 20,030.00 | 20,470.00 | 20,470.00 | - | 651 |
| Jul 10, 2025 | 20,130.00 | 20,880.00 | 20,100.00 | 20,470.00 | 20,470.00 | -0.63% | 3,497 |
| Jul 9, 2025 | 20,170.00 | 20,600.00 | 19,290.00 | 20,600.00 | 20,600.00 | 3.00% | 3,010 |
| Jul 8, 2025 | 20,430.00 | 20,550.00 | 19,050.00 | 20,000.00 | 20,000.00 | -2.10% | 2,130 |
| Jul 7, 2025 | 20,370.00 | 20,650.00 | 20,310.00 | 20,430.00 | 20,430.00 | 0.29% | 2,000 |
| Jul 6, 2025 | 20,350.00 | 20,550.00 | 20,210.00 | 20,370.00 | 20,370.00 | 0.10% | 915 |
| Jul 3, 2025 | 20,350.00 | 20,350.00 | 20,080.00 | 20,350.00 | 20,350.00 | - | 2,319 |
| Jul 2, 2025 | 19,980.00 | 20,350.00 | 19,980.00 | 20,350.00 | 20,350.00 | 1.85% | 2,122 |
| Jul 1, 2025 | 19,900.00 | 19,980.00 | 19,630.00 | 19,980.00 | 19,980.00 | 0.40% | 2,137 |
| Jun 30, 2025 | 19,470.00 | 20,000.00 | 19,400.00 | 19,900.00 | 19,900.00 | 2.21% | 2,791 |
| Jun 29, 2025 | 18,990.00 | 19,730.00 | 18,990.00 | 19,470.00 | 19,470.00 | 2.53% | 1,622 |
| Jun 26, 2025 | 18,800.00 | 19,400.00 | 18,230.00 | 18,990.00 | 18,990.00 | 1.01% | 2,030 |
| Jun 25, 2025 | 18,610.00 | 19,000.00 | 18,590.00 | 18,800.00 | 18,800.00 | 1.02% | 1,796 |
| Jun 24, 2025 | 19,610.00 | 20,000.00 | 18,610.00 | 18,610.00 | 18,610.00 | -5.10% | 3,825 |
| Jun 23, 2025 | 19,950.00 | 20,000.00 | 19,610.00 | 19,610.00 | 19,610.00 | -1.70% | 2,157 |
| Jun 22, 2025 | 19,280.00 | 20,000.00 | 18,330.00 | 19,950.00 | 19,950.00 | 3.48% | 1,793 |
| Jun 19, 2025 | 18,630.00 | 19,890.00 | 18,630.00 | 19,280.00 | 19,280.00 | 3.49% | 3,050 |
| Jun 18, 2025 | 18,200.00 | 18,630.00 | 18,000.00 | 18,630.00 | 18,630.00 | 2.36% | 1,982 |
| Jun 17, 2025 | 17,550.00 | 18,200.00 | 17,550.00 | 18,200.00 | 18,200.00 | 3.70% | 2,905 |
| Jun 16, 2025 | 16,500.00 | 17,550.00 | 16,000.00 | 17,550.00 | 17,550.00 | 6.36% | 2,417 |
| Jun 15, 2025 | 16,340.00 | 17,220.00 | 16,340.00 | 16,500.00 | 16,500.00 | 0.98% | 1,283 |
| Jun 12, 2025 | 17,480.00 | 17,480.00 | 16,260.00 | 16,340.00 | 16,340.00 | -4.39% | 1,725 |
| Jun 11, 2025 | 17,420.00 | 17,700.00 | 17,000.00 | 17,090.00 | 17,090.00 | -1.89% | 463 |
| Jun 10, 2025 | 17,660.00 | 18,150.00 | 17,260.00 | 17,420.00 | 17,420.00 | -1.36% | 443 |
| Jun 9, 2025 | 17,400.00 | 17,820.00 | 17,400.00 | 17,660.00 | 17,660.00 | -1.83% | 1,224 |
| Jun 8, 2025 | 18,010.00 | 18,590.00 | 17,850.00 | 17,990.00 | 17,406.99 | -0.11% | 1,716 |
| Jun 5, 2025 | 17,850.00 | 18,120.00 | 17,840.00 | 18,010.00 | 17,426.35 | 0.90% | 2,328 |
| Jun 4, 2025 | 17,800.00 | 17,990.00 | 17,730.00 | 17,850.00 | 17,271.53 | 0.34% | 697 |