Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Codere Online Luxembourg, S.A. - Ordinary Shares (NQ: CDRO )

6.890 -0.090 (-1.29%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 3.230 3.550 3.100 3.300 31,429 -0.03(-0.90%)
May 30, 2023 3.760 3.760 3.120 3.330 23,697 -0.34(-9.26%)
May 26, 2023 3.864 4.093 3.400 3.670 55,721 +0.01(+0.32%)
May 25, 2023 3.640 3.950 3.380 3.658 27,056 +0.07(+1.93%)
May 23, 2023 3.589 165 +0.16(+4.64%)
May 22, 2023 3.060 3.480 3.060 3.430 21,469 +0.33(+10.65%)
May 19, 2023 2.900 3.120 2.710 3.100 58,699 +0.20(+6.90%)
May 18, 2023 2.870 2.900 2.805 2.900 4,788 +0.00(+0.09%)
May 17, 2023 2.899 2.900 2.897 2.897 946 +0.01(+0.25%)
May 16, 2023 2.750 2.890 2.750 2.890 636 +0.13(+4.71%)
May 15, 2023 2.880 2.900 2.760 2.760 6,216 -0.09(-3.16%)
May 12, 2023 2.900 3.000 2.700 2.850 19,734 -0.04(-1.55%)
May 11, 2023 2.970 3.150 2.860 2.895 75,684 +0.35(+13.53%)
May 10, 2023 2.810 2.940 2.550 2.550 14,327 -0.42(-14.21%)
May 09, 2023 2.490 2.973 2.475 2.973 1,587 +0.27(+10.10%)
May 08, 2023 2.990 2.990 2.440 2.700 6,332 -0.02(-0.74%)
May 05, 2023 2.990 2.990 2.720 2.720 2,901 -0.08(-2.86%)
May 04, 2023 2.870 3.000 2.800 2.800 4,501 -0.20(-6.67%)
May 03, 2023 2.770 3.000 2.700 3.000 2,422 +0.16(+5.63%)
May 02, 2023 2.885 2.885 2.670 2.840 5,733 -0.01(-0.35%)
May 01, 2023 2.790 2.850 2.790 2.850 642 +0.06(+2.03%)
Apr 28, 2023 2.650 2.912 2.480 2.793 21,827 +0.19(+7.43%)
Apr 27, 2023 2.460 2.660 2.400 2.600 6,685 +0.10(+4.00%)
Apr 26, 2023 2.350 2.530 2.350 2.500 13,313 +0.03(+1.04%)
Apr 25, 2023 2.390 2.498 2.350 2.474 1,759 +0.09(+3.96%)
Apr 24, 2023 2.920 2.990 2.150 2.380 39,880 -0.22(-8.46%)
Apr 21, 2023 3.000 3.000 2.600 2.600 11,444 -0.40(-13.33%)
Apr 20, 2023 2.860 3.000 2.680 3.000 1,802 +0.08(+2.74%)
Apr 19, 2023 2.920 2.920 2.920 2.920 206 -0.01(-0.34%)
Apr 17, 2023 2.930 40 -0.05(-1.67%)
Apr 14, 2023 2.950 2.980 2.901 2.980 1,327 -0.00(-0.00%)
Apr 13, 2023 3.015 3.015 2.820 2.980 3,265 -0.03(-1.00%)
Apr 12, 2023 3.090 3.090 2.790 3.010 1,230 +0.04(+1.35%)
Apr 11, 2023 2.790 3.000 2.697 2.970 17,849 +0.17(+6.07%)
Apr 10, 2023 2.790 2.800 2.720 2.800 3,143 +0.10(+3.70%)
Apr 06, 2023 2.870 2.990 2.600 2.700 4,886 -0.29(-9.70%)
Apr 05, 2023 2.760 3.040 2.400 2.990 3,216 +0.24(+8.73%)
Apr 04, 2023 2.990 2.990 2.750 2.750 3,650 -0.19(-6.46%)
Apr 03, 2023 2.550 2.992 2.510 2.940 3,967 -0.10(-3.29%)
Mar 31, 2023 2.830 3.040 2.810 3.040 21,950 +0.22(+7.96%)
Mar 30, 2023 2.816 2.816 2.816 2.816 165 -0.00(-0.15%)
Mar 28, 2023 2.820 8 -0.02(-0.70%)
Mar 27, 2023 2.840 2.840 2.840 2.840 275 +0.24(+9.23%)
Mar 24, 2023 2.570 2.840 2.540 2.600 2,325 -0.24(-8.45%)
Mar 23, 2023 2.820 2.840 2.700 2.840 1,099 +0.17(+6.17%)
Mar 22, 2023 2.530 2.850 2.500 2.675 5,571 -0.12(-4.46%)
Mar 21, 2023 2.750 2.850 2.720 2.800 8,206 -0.01(-0.52%)
Mar 20, 2023 2.776 2.849 2.500 2.814 7,394 -0.05(-1.86%)
Mar 17, 2023 2.570 2.868 2.570 2.868 742 -0.08(-2.78%)
Mar 16, 2023 2.634 2.986 2.160 2.950 6,967 +0.28(+10.49%)
Mar 15, 2023 2.670 2.670 2.640 2.670 549 -0.02(-0.71%)
Mar 14, 2023 2.600 2.689 2.600 2.689 4,414 +0.05(+1.86%)
Mar 13, 2023 2.650 2.656 2.570 2.640 3,955 -0.00(-0.13%)
Mar 10, 2023 2.610 2.680 2.561 2.643 1,003 -0.02(-0.62%)
Mar 09, 2023 2.581 2.699 2.330 2.660 2,703 +0.11(+4.31%)
Mar 08, 2023 2.550 2.550 2.550 2.550 352 +0.00(+0.00%)
Mar 07, 2023 2.680 2.680 2.380 2.550 12,218 -0.16(-5.90%)
Mar 06, 2023 2.656 2.730 2.620 2.710 1,076 -0.05(-1.81%)
Mar 03, 2023 2.330 2.770 2.330 2.760 10,259 +0.25(+9.96%)
Mar 02, 2023 2.810 2.810 2.240 2.510 29,029 -0.30(-10.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.