Cohen Development Gas & Oil Ltd. (TLV:CDEV)
Israel · Delayed Price · Currency is ILS · Price in ILA 19,830
-360 (-1.78%)
May 14, 2026, 5:24 PM IDT
TLV:CDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 20,650.00 | 20,650.00 | 19,550.00 | 19,830.00 | 19,830.00 | -1.78% | 2,140 |
| May 13, 2026 | 21,300.00 | 21,400.00 | 20,170.00 | 20,190.00 | 20,190.00 | -5.21% | 3,738 |
| May 12, 2026 | 21,390.00 | 21,920.00 | 20,600.00 | 21,300.00 | 21,300.00 | -0.42% | 5,462 |
| May 11, 2026 | 21,390.00 | 21,390.00 | 20,740.00 | 21,390.00 | 21,390.00 | - | 4,139 |
| May 8, 2026 | 20,550.00 | 21,550.00 | 20,230.00 | 21,390.00 | 21,390.00 | 4.09% | 5,683 |
| May 7, 2026 | 20,360.00 | 20,720.00 | 20,010.00 | 20,550.00 | 20,550.00 | 0.93% | 38,178 |
| May 6, 2026 | 20,500.00 | 20,500.00 | 20,190.00 | 20,360.00 | 20,360.00 | 0.25% | 2,431 |
| May 5, 2026 | 20,300.00 | 20,610.00 | 20,070.00 | 20,310.00 | 20,310.00 | 0.05% | 2,387 |
| May 4, 2026 | 20,120.00 | 20,500.00 | 20,150.00 | 20,300.00 | 20,300.00 | 0.89% | 2,059 |
| May 1, 2026 | 20,120.00 | 20,120.00 | 20,050.00 | 20,120.00 | 20,120.00 | - | 2,597 |
| Apr 30, 2026 | 20,320.00 | 20,320.00 | 19,690.00 | 20,120.00 | 20,120.00 | -0.98% | 1,821 |
| Apr 29, 2026 | 20,420.00 | 20,510.00 | 19,970.00 | 20,320.00 | 20,320.00 | -0.49% | 1,741 |
| Apr 28, 2026 | 20,450.00 | 20,460.00 | 20,020.00 | 20,420.00 | 20,420.00 | -0.15% | 2,225 |
| Apr 27, 2026 | 19,600.00 | 20,730.00 | 19,510.00 | 20,450.00 | 20,450.00 | 4.34% | 17,200 |
| Apr 24, 2026 | 20,000.00 | 20,120.00 | 19,470.00 | 19,600.00 | 19,600.00 | -2.00% | 3,815 |
| Apr 23, 2026 | 19,880.00 | 20,470.00 | 19,270.00 | 20,000.00 | 20,000.00 | 0.60% | 3,135 |
| Apr 20, 2026 | 20,260.00 | 20,650.00 | 19,850.00 | 19,880.00 | 19,880.00 | -3.73% | 2,694 |
| Apr 17, 2026 | 20,210.00 | 20,790.00 | 20,200.00 | 20,650.00 | 20,650.00 | 2.28% | 1,252 |
| Apr 16, 2026 | 19,880.00 | 20,550.00 | 19,300.00 | 20,190.00 | 20,190.00 | 1.56% | 2,146 |
| Apr 15, 2026 | 19,780.00 | 20,040.00 | 19,320.00 | 19,880.00 | 19,880.00 | 0.51% | 1,631 |
| Apr 14, 2026 | 19,930.00 | 19,940.00 | 19,390.00 | 19,780.00 | 19,780.00 | -0.75% | 2,815 |
| Apr 13, 2026 | 20,570.00 | 20,670.00 | 19,620.00 | 19,930.00 | 19,930.00 | -3.11% | 2,940 |
| Apr 10, 2026 | 19,980.00 | 20,890.00 | 19,820.00 | 20,570.00 | 20,570.00 | 2.34% | 993 |
| Apr 9, 2026 | 19,090.00 | 20,100.00 | 18,390.00 | 20,100.00 | 20,100.00 | 5.29% | 2,947 |
| Apr 6, 2026 | 19,280.00 | 19,520.00 | 18,600.00 | 19,090.00 | 19,090.00 | -0.99% | 1,049 |
| Apr 3, 2026 | 18,890.00 | 19,490.00 | 18,500.00 | 19,280.00 | 19,280.00 | 2.06% | 528 |
| Mar 31, 2026 | 18,150.00 | 18,900.00 | 17,750.00 | 18,890.00 | 18,890.00 | 4.08% | 4,735 |
| Mar 30, 2026 | 18,110.00 | 18,210.00 | 17,760.00 | 18,150.00 | 18,150.00 | 0.22% | 4,583 |
| Mar 27, 2026 | 18,670.00 | 19,350.00 | 17,730.00 | 18,110.00 | 18,110.00 | -3.00% | 2,042 |
| Mar 26, 2026 | 18,480.00 | 19,330.00 | 18,020.00 | 18,670.00 | 18,670.00 | 1.03% | 2,001 |
| Mar 25, 2026 | 18,690.00 | 19,290.00 | 18,000.00 | 18,480.00 | 18,480.00 | -1.12% | 9,939 |
| Mar 24, 2026 | 19,250.00 | 19,020.00 | 18,470.00 | 18,690.00 | 18,690.00 | -2.91% | 7,619 |
| Mar 23, 2026 | 19,190.00 | 19,430.00 | 19,000.00 | 19,250.00 | 19,250.00 | -1.58% | 1,688 |
| Mar 20, 2026 | 19,120.00 | 19,990.00 | 19,030.00 | 19,560.00 | 19,560.00 | 0.36% | 1,573 |
| Mar 19, 2026 | 19,320.00 | 19,570.00 | 19,080.00 | 19,490.00 | 19,490.00 | -0.05% | 3,983 |
| Mar 18, 2026 | 20,600.00 | 20,600.00 | 19,340.00 | 19,500.00 | 19,500.00 | 0.93% | 1,763 |
| Mar 17, 2026 | 19,600.00 | 19,660.00 | 19,180.00 | 19,320.00 | 19,320.00 | -1.43% | 3,637 |
| Mar 16, 2026 | 20,870.00 | 20,870.00 | 19,290.00 | 19,600.00 | 19,600.00 | -1.80% | 1,686 |
| Mar 13, 2026 | 20,060.00 | 20,330.00 | 19,880.00 | 19,960.00 | 19,960.00 | -0.50% | 543 |
| Mar 12, 2026 | 20,380.00 | 20,950.00 | 19,850.00 | 20,060.00 | 20,060.00 | -1.57% | 1,309 |
| Mar 11, 2026 | 20,690.00 | 21,080.00 | 20,110.00 | 20,380.00 | 20,380.00 | -1.50% | 769 |
| Mar 10, 2026 | 22,100.00 | 21,710.00 | 20,540.00 | 20,690.00 | 20,690.00 | -6.38% | 2,812 |
| Mar 9, 2026 | 21,850.00 | 22,870.00 | 21,650.00 | 22,100.00 | 22,100.00 | 1.14% | 6,013 |
| Mar 6, 2026 | 21,550.00 | 21,850.00 | 21,340.00 | 21,850.00 | 21,850.00 | 1.63% | 1,965 |
| Mar 5, 2026 | 20,880.00 | 21,500.00 | 20,830.00 | 21,500.00 | 21,500.00 | 4.37% | 7,288 |
| Mar 4, 2026 | 20,650.00 | 20,650.00 | 20,260.00 | 20,600.00 | 20,600.00 | 2.74% | 3,357 |
| Mar 2, 2026 | 20,190.00 | 20,270.00 | 19,690.00 | 20,050.00 | 20,050.00 | 4.48% | 5,238 |
| Feb 27, 2026 | 19,270.00 | 19,910.00 | 19,190.00 | 19,190.00 | 19,190.00 | -2.34% | 2,409 |
| Feb 26, 2026 | 19,690.00 | 20,100.00 | 19,260.00 | 19,650.00 | 19,650.00 | -0.20% | 1,157 |
| Feb 25, 2026 | 20,270.00 | 20,630.00 | 19,260.00 | 19,690.00 | 19,690.00 | -2.86% | 1,981 |