Cohen Development Gas & Oil Ltd. (TLV:CDEV)
Israel · Delayed Price · Currency is ILS · Price in ILA 17,480
-160 (-0.91%)
Jun 3, 2026, 5:24 PM IDT
TLV:CDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17,640.00 | 17,760.00 | 16,850.00 | 17,480.00 | 17,040.16 | -0.91% | 2,271 |
| Jun 2, 2026 | 17,670.00 | 17,800.00 | 17,000.00 | 17,640.00 | 17,196.13 | -0.17% | 4,055 |
| Jun 1, 2026 | 17,620.00 | 18,080.00 | 17,240.00 | 17,670.00 | 17,225.38 | 0.28% | 1,886 |
| May 29, 2026 | 17,510.00 | 17,620.00 | 17,000.00 | 17,620.00 | 17,176.64 | 0.63% | 6,836 |
| May 28, 2026 | 18,260.00 | 18,930.00 | 17,300.00 | 17,510.00 | 17,069.40 | -4.84% | 6,954 |
| May 27, 2026 | 19,280.00 | 19,450.00 | 18,190.00 | 18,400.00 | 17,937.01 | -4.56% | 6,454 |
| May 26, 2026 | 19,570.00 | 19,470.00 | 18,840.00 | 19,280.00 | 18,794.87 | -1.48% | 2,742 |
| May 25, 2026 | 19,500.00 | 19,800.00 | 18,800.00 | 19,570.00 | 19,077.57 | 2.03% | 1,718 |
| May 20, 2026 | 20,100.00 | 20,100.00 | 18,830.00 | 19,180.00 | 18,697.38 | 1.91% | 1,232 |
| May 19, 2026 | 19,010.00 | 19,330.00 | 18,760.00 | 18,820.00 | 18,346.44 | -1.00% | 935 |
| May 18, 2026 | 19,600.00 | 20,220.00 | 18,790.00 | 19,010.00 | 18,531.66 | -3.01% | 2,705 |
| May 15, 2026 | 19,830.00 | 19,920.00 | 19,450.00 | 19,600.00 | 19,106.82 | -1.16% | 1,205 |
| May 14, 2026 | 20,650.00 | 20,650.00 | 19,550.00 | 19,830.00 | 19,331.03 | -1.78% | 2,140 |
| May 13, 2026 | 21,300.00 | 21,400.00 | 20,170.00 | 20,190.00 | 19,681.97 | -5.21% | 3,738 |
| May 12, 2026 | 21,390.00 | 21,920.00 | 20,600.00 | 21,300.00 | 20,764.04 | -0.42% | 5,462 |
| May 11, 2026 | 21,390.00 | 21,390.00 | 20,740.00 | 21,390.00 | 20,851.77 | - | 4,139 |
| May 8, 2026 | 20,550.00 | 21,550.00 | 20,230.00 | 21,390.00 | 20,851.77 | 4.09% | 5,683 |
| May 7, 2026 | 20,360.00 | 20,720.00 | 20,010.00 | 20,550.00 | 20,032.91 | 0.93% | 38,178 |
| May 6, 2026 | 20,500.00 | 20,500.00 | 20,190.00 | 20,360.00 | 19,847.69 | 0.25% | 2,431 |
| May 5, 2026 | 20,300.00 | 20,610.00 | 20,070.00 | 20,310.00 | 19,798.95 | 0.05% | 2,387 |
| May 4, 2026 | 20,120.00 | 20,500.00 | 20,150.00 | 20,300.00 | 19,789.20 | 0.89% | 2,059 |
| May 1, 2026 | 20,120.00 | 20,120.00 | 20,050.00 | 20,120.00 | 19,613.73 | - | 2,597 |
| Apr 30, 2026 | 20,320.00 | 20,320.00 | 19,690.00 | 20,120.00 | 19,613.73 | -0.98% | 1,821 |
| Apr 29, 2026 | 20,420.00 | 20,510.00 | 19,970.00 | 20,320.00 | 19,808.70 | -0.49% | 1,741 |
| Apr 28, 2026 | 20,450.00 | 20,460.00 | 20,020.00 | 20,420.00 | 19,906.18 | -0.15% | 2,225 |
| Apr 27, 2026 | 19,600.00 | 20,730.00 | 19,510.00 | 20,450.00 | 19,935.43 | 4.34% | 17,200 |
| Apr 24, 2026 | 20,000.00 | 20,120.00 | 19,470.00 | 19,600.00 | 19,106.82 | -2.00% | 3,815 |
| Apr 23, 2026 | 19,880.00 | 20,470.00 | 19,270.00 | 20,000.00 | 19,496.75 | 0.60% | 3,135 |
| Apr 20, 2026 | 20,260.00 | 20,650.00 | 19,850.00 | 19,880.00 | 19,379.77 | -3.73% | 2,694 |
| Apr 17, 2026 | 20,210.00 | 20,790.00 | 20,200.00 | 20,650.00 | 20,130.39 | 2.28% | 1,252 |
| Apr 16, 2026 | 19,880.00 | 20,550.00 | 19,300.00 | 20,190.00 | 19,681.97 | 1.56% | 2,146 |
| Apr 15, 2026 | 19,780.00 | 20,040.00 | 19,320.00 | 19,880.00 | 19,379.77 | 0.51% | 1,631 |
| Apr 14, 2026 | 19,930.00 | 19,940.00 | 19,390.00 | 19,780.00 | 19,282.29 | -0.75% | 2,815 |
| Apr 13, 2026 | 20,570.00 | 20,670.00 | 19,620.00 | 19,930.00 | 19,428.51 | -3.11% | 2,940 |
| Apr 10, 2026 | 19,980.00 | 20,890.00 | 19,820.00 | 20,570.00 | 20,052.41 | 2.34% | 993 |
| Apr 9, 2026 | 19,090.00 | 20,100.00 | 18,390.00 | 20,100.00 | 19,594.23 | 5.29% | 2,947 |
| Apr 6, 2026 | 19,280.00 | 19,520.00 | 18,600.00 | 19,090.00 | 18,609.65 | -0.99% | 1,049 |
| Apr 3, 2026 | 18,890.00 | 19,490.00 | 18,500.00 | 19,280.00 | 18,794.87 | 2.06% | 528 |
| Mar 31, 2026 | 18,150.00 | 18,900.00 | 17,750.00 | 18,890.00 | 18,414.68 | 4.08% | 4,735 |
| Mar 30, 2026 | 18,110.00 | 18,210.00 | 17,760.00 | 18,150.00 | 17,693.30 | 0.22% | 4,583 |
| Mar 27, 2026 | 18,670.00 | 19,350.00 | 17,730.00 | 18,110.00 | 17,654.31 | -3.00% | 2,042 |
| Mar 26, 2026 | 18,480.00 | 19,330.00 | 18,020.00 | 18,670.00 | 18,200.22 | 1.03% | 2,001 |
| Mar 25, 2026 | 18,690.00 | 19,290.00 | 18,000.00 | 18,480.00 | 18,015.00 | -1.12% | 9,939 |
| Mar 24, 2026 | 19,250.00 | 19,020.00 | 18,470.00 | 18,690.00 | 18,219.71 | -2.91% | 7,619 |
| Mar 23, 2026 | 19,190.00 | 19,430.00 | 19,000.00 | 19,250.00 | 18,765.62 | -1.58% | 1,688 |
| Mar 20, 2026 | 19,120.00 | 19,990.00 | 19,030.00 | 19,560.00 | 19,067.82 | 0.36% | 1,573 |
| Mar 19, 2026 | 19,320.00 | 19,570.00 | 19,080.00 | 19,490.00 | 18,999.58 | -0.05% | 3,983 |
| Mar 18, 2026 | 20,600.00 | 20,600.00 | 19,340.00 | 19,500.00 | 19,009.33 | 0.93% | 1,763 |
| Mar 17, 2026 | 19,600.00 | 19,660.00 | 19,180.00 | 19,320.00 | 18,833.86 | -1.43% | 3,637 |
| Mar 16, 2026 | 20,870.00 | 20,870.00 | 19,290.00 | 19,600.00 | 19,106.82 | -1.80% | 1,686 |