Cohen Development Gas & Oil Ltd. (TLV:CDEV)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,060
-220 (-1.44%)
Jun 23, 2026, 5:24 PM IDT
TLV:CDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 15,280.00 | 15,290.00 | 15,190.00 | 15,190.00 | - | -0.59% | 41 |
| Jun 22, 2026 | 15,550.00 | 15,660.00 | 15,190.00 | 15,280.00 | 15,280.00 | -1.74% | 1,204 |
| Jun 19, 2026 | 15,540.00 | 16,110.00 | 15,330.00 | 15,550.00 | 15,550.00 | 0.06% | 338 |
| Jun 18, 2026 | 15,300.00 | 15,950.00 | 15,250.00 | 15,540.00 | 15,540.00 | 0.19% | 1,568 |
| Jun 17, 2026 | 15,730.00 | 15,750.00 | 15,240.00 | 15,510.00 | 15,510.00 | -1.40% | 1,396 |
| Jun 16, 2026 | 16,790.00 | 16,790.00 | 15,220.00 | 15,730.00 | 15,730.00 | 0.96% | 2,177 |
| Jun 15, 2026 | 16,400.00 | 16,400.00 | 15,490.00 | 15,580.00 | 15,580.00 | -5.40% | 3,541 |
| Jun 12, 2026 | 16,350.00 | 16,790.00 | 16,340.00 | 16,470.00 | 16,470.00 | 0.73% | 887 |
| Jun 11, 2026 | 16,360.00 | 16,720.00 | 16,180.00 | 16,350.00 | 16,350.00 | -0.06% | 1,984 |
| Jun 10, 2026 | 16,500.00 | 16,620.00 | 16,110.00 | 16,360.00 | 16,360.00 | -0.85% | 3,652 |
| Jun 9, 2026 | 16,980.00 | 16,980.00 | 16,420.00 | 16,500.00 | 16,500.00 | -2.83% | 3,219 |
| Jun 8, 2026 | 16,380.00 | 17,320.00 | 15,760.00 | 16,980.00 | 16,980.00 | 3.66% | 1,648 |
| Jun 5, 2026 | 16,560.00 | 16,890.00 | 16,150.00 | 16,380.00 | 16,380.00 | -1.09% | 1,627 |
| Jun 4, 2026 | 17,040.00 | 17,040.00 | 16,160.00 | 16,560.00 | 16,560.00 | -2.82% | 3,146 |
| 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 |