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 )

6.560 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Aug 31, 2023 3.230 3.230 3.040 3.040 13,558 -0.10(-3.18%)
Aug 30, 2023 3.075 3.140 3.075 3.140 2,216 -0.04(-1.26%)
Aug 29, 2023 3.260 3.260 3.010 3.180 4,732 +0.16(+5.30%)
Aug 28, 2023 3.250 3.250 3.010 3.020 19,322 -0.14(-4.43%)
Aug 25, 2023 3.250 3.250 3.020 3.160 1,027 -0.09(-2.77%)
Aug 23, 2023 3.250 173 +0.04(+1.25%)
Aug 22, 2023 3.105 3.210 3.003 3.210 3,480 +0.11(+3.55%)
Aug 21, 2023 3.110 3.180 3.050 3.100 2,942 -0.13(-4.02%)
Aug 18, 2023 3.150 3.280 3.040 3.230 18,286 -0.03(-0.92%)
Aug 17, 2023 3.260 3.260 3.260 3.260 233 +0.06(+1.87%)
Aug 16, 2023 3.380 3.490 3.180 3.200 1,283 -0.06(-1.92%)
Aug 15, 2023 3.200 3.263 3.130 3.263 8,672 +0.11(+3.42%)
Aug 14, 2023 3.460 3.460 3.150 3.155 3,079 -0.07(-2.03%)
Aug 11, 2023 3.380 3.380 3.150 3.220 1,940 +0.08(+2.55%)
Aug 10, 2023 3.165 3.165 3.130 3.140 1,347 +0.08(+2.61%)
Aug 09, 2023 3.300 3.300 3.060 3.060 25,988 -0.08(-2.55%)
Aug 08, 2023 3.140 3.310 3.140 3.140 2,331 -0.06(-1.88%)
Aug 07, 2023 3.277 3.345 3.150 3.200 25,389 -0.05(-1.54%)
Aug 04, 2023 3.360 3.500 3.250 3.250 5,723 -0.03(-0.91%)
Aug 03, 2023 3.310 3.320 3.230 3.280 36,847 +0.10(+3.14%)
Aug 02, 2023 3.315 3.315 3.100 3.180 42,356 -0.12(-3.64%)
Aug 01, 2023 3.295 3.310 3.185 3.300 2,586 +0.07(+2.17%)
Jul 31, 2023 3.320 3.590 3.140 3.230 26,734 -0.15(-4.44%)
Jul 28, 2023 3.150 3.470 3.150 3.380 27,466 +0.01(+0.30%)
Jul 27, 2023 3.400 3.400 3.370 3.370 1,222 +0.09(+2.74%)
Jul 26, 2023 3.300 3.490 3.230 3.280 29,974 -0.02(-0.61%)
Jul 25, 2023 3.190 3.300 3.120 3.300 31,666 +0.15(+4.76%)
Jul 24, 2023 3.320 3.320 3.150 3.150 775 -0.17(-5.12%)
Jul 21, 2023 3.370 3.370 3.100 3.320 6,946 +0.22(+7.10%)
Jul 20, 2023 3.145 3.187 3.100 3.100 4,172 -0.05(-1.59%)
Jul 19, 2023 3.180 3.180 3.150 3.150 508 +0.01(+0.32%)
Jul 18, 2023 3.080 3.200 3.080 3.140 16,432 +0.00(+0.00%)
Jul 17, 2023 3.140 3.150 3.050 3.140 1,847 -0.01(-0.31%)
Jul 14, 2023 3.110 3.150 3.000 3.150 12,912 +0.01(+0.31%)
Jul 13, 2023 3.150 3.150 3.127 3.140 987 -0.12(-3.68%)
Jul 12, 2023 3.185 3.260 3.135 3.260 3,984 -0.05(-1.51%)
Jul 11, 2023 3.280 3.310 3.280 3.310 405 -0.03(-0.90%)
Jul 10, 2023 3.300 3.340 3.181 3.340 7,860 +0.17(+5.36%)
Jul 07, 2023 3.270 3.370 3.150 3.170 2,109 -0.19(-5.65%)
Jul 06, 2023 3.190 3.370 3.166 3.360 1,598 +0.16(+5.00%)
Jul 05, 2023 3.500 3.750 3.150 3.200 52,424 -0.43(-11.85%)
Jul 03, 2023 3.660 3.910 3.600 3.630 3,997 +0.03(+0.83%)
Jun 30, 2023 3.250 3.600 3.250 3.600 1,941 +0.40(+12.50%)
Jun 29, 2023 3.520 3.520 3.190 3.200 3,071 -0.09(-2.74%)
Jun 28, 2023 3.040 3.290 3.040 3.290 4,899 +0.15(+4.78%)
Jun 27, 2023 3.100 3.240 2.950 3.140 28,189 +0.12(+3.97%)
Jun 26, 2023 3.300 3.520 3.005 3.020 22,539 -0.28(-8.48%)
Jun 23, 2023 3.370 3.500 3.140 3.300 11,479 -0.13(-3.79%)
Jun 22, 2023 3.500 3.740 3.245 3.430 16,086 +0.08(+2.39%)
Jun 21, 2023 3.080 3.430 3.050 3.350 35,947 +0.07(+2.13%)
Jun 20, 2023 3.355 3.568 3.000 3.280 44,451 +0.20(+6.49%)
Jun 16, 2023 2.990 3.190 2.850 3.080 15,650 +0.09(+3.01%)
Jun 15, 2023 3.170 3.170 2.800 2.990 33,343 +0.29(+10.74%)
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%)
Mar 01, 2023 2.920 3.150 2.800 2.810 11,779 -0.40(-12.46%)
Feb 28, 2023 3.145 3.260 3.145 3.210 5,839 -0.00(-0.13%)
Feb 27, 2023 2.675 3.214 2.615 3.214 9,942 +0.37(+13.18%)
Feb 24, 2023 3.317 3.317 2.840 2.840 10,788 -0.20(-6.58%)
Feb 23, 2023 3.130 3.320 3.010 3.040 2,663 -0.28(-8.43%)
Feb 22, 2023 3.157 3.337 3.015 3.320 1,361 +0.25(+8.14%)
Feb 21, 2023 3.240 3.371 3.000 3.070 2,253 -0.32(-9.44%)
Feb 17, 2023 3.417 3.417 3.010 3.390 16,370 +0.27(+8.65%)
Feb 16, 2023 3.000 3.350 2.940 3.120 14,363 -0.00(-0.05%)
Feb 15, 2023 3.075 3.149 2.980 3.122 40,207 +0.02(+0.70%)
Feb 14, 2023 3.010 3.190 3.002 3.100 6,318 -0.08(-2.46%)
Feb 13, 2023 3.175 3.200 3.000 3.178 3,672 -0.00(-0.05%)
Feb 10, 2023 3.200 3.200 3.050 3.180 1,116 +0.00(+0.00%)
Feb 09, 2023 3.150 3.200 3.150 3.180 5,912 +0.03(+0.95%)
Feb 08, 2023 3.200 3.424 2.950 3.150 13,558 +0.04(+1.29%)
Feb 07, 2023 3.250 3.250 3.000 3.110 1,550 +0.15(+5.07%)
Feb 06, 2023 3.310 3.310 2.960 2.960 1,336 -0.19(-6.03%)
Feb 03, 2023 3.190 3.200 3.120 3.150 5,901 -0.14(-4.26%)
Feb 02, 2023 3.205 3.340 3.205 3.290 14,523 +0.00(+0.00%)
Feb 01, 2023 3.150 3.360 3.010 3.290 13,881 +0.05(+1.69%)
Jan 31, 2023 3.500 3.500 3.040 3.235 2,889 +0.06(+1.74%)
Jan 30, 2023 3.070 3.340 3.070 3.180 1,169 +0.11(+3.58%)
Jan 27, 2023 3.228 3.270 2.743 3.070 1,843 +0.10(+3.37%)
Jan 26, 2023 3.070 3.300 2.930 2.970 10,422 -0.05(-1.66%)
Jan 25, 2023 3.160 3.480 2.920 3.020 107,269 -0.27(-8.21%)
Jan 24, 2023 3.090 3.300 3.090 3.290 4,227 +0.02(+0.58%)
Jan 23, 2023 3.295 3.300 3.120 3.271 6,225 +0.19(+6.20%)
Jan 20, 2023 3.500 3.500 3.080 3.080 21,749 -0.19(-5.81%)
Jan 19, 2023 3.290 3.290 3.090 3.270 6,271 +0.04(+1.24%)
Jan 18, 2023 3.250 3.250 3.090 3.230 6,489 -0.04(-1.22%)
Jan 17, 2023 3.300 3.300 3.100 3.270 11,004 -0.03(-0.91%)
Jan 13, 2023 3.340 3.340 3.300 3.300 6,578 +0.21(+6.80%)
Jan 12, 2023 3.067 3.252 3.067 3.090 14,395 -0.12(-3.74%)
Jan 11, 2023 3.010 3.300 3.010 3.210 6,547 -0.09(-2.73%)
Jan 10, 2023 3.310 3.310 3.300 3.300 541 +0.22(+7.15%)
Jan 09, 2023 2.940 3.080 2.940 3.080 14,017 +0.10(+3.53%)
Jan 06, 2023 2.920 3.030 2.920 2.975 2,496 -0.01(-0.42%)
Jan 05, 2023 2.800 3.000 2.790 2.987 12,866 +0.24(+8.64%)
Jan 04, 2023 2.715 3.000 2.710 2.750 41,138 +0.09(+3.38%)
Jan 03, 2023 2.580 2.750 2.580 2.660 2,690 +0.08(+3.10%)
Dec 30, 2022 2.765 2.880 2.460 2.580 152,993 -0.07(-2.64%)
Dec 29, 2022 2.590 3.020 2.410 2.650 75,792 +0.07(+2.91%)
Dec 28, 2022 2.550 2.630 2.550 2.575 6,434 -0.03(-1.34%)
Dec 27, 2022 2.670 2.690 2.510 2.610 26,489 +0.08(+3.16%)
Dec 23, 2022 2.680 2.690 2.400 2.530 18,239 -0.15(-5.60%)
Dec 22, 2022 2.675 2.690 2.595 2.680 2,434 +0.18(+7.20%)
Dec 21, 2022 2.420 2.700 2.420 2.500 7,468 -0.03(-1.19%)
Dec 20, 2022 2.680 2.690 2.400 2.530 27,304 +0.09(+3.69%)
Dec 19, 2022 2.430 2.440 2.430 2.440 592 -0.12(-4.69%)
Dec 16, 2022 2.560 2.560 2.550 2.560 4,797 -0.09(-3.40%)
Dec 15, 2022 2.414 2.700 2.414 2.650 5,706 -0.05(-1.85%)
Dec 14, 2022 2.510 2.710 2.390 2.700 2,300 +0.10(+3.85%)
Dec 13, 2022 2.620 2.710 2.400 2.600 11,178 +0.00(+0.00%)
Dec 12, 2022 2.700 2.710 2.600 2.600 10,578 -0.23(-7.98%)
Dec 09, 2022 2.670 2.825 2.610 2.825 2,311 -0.01(-0.51%)
Dec 08, 2022 2.700 2.850 2.700 2.840 5,761 +0.15(+5.58%)
Dec 07, 2022 2.625 2.819 2.625 2.690 695 +0.09(+3.46%)
Dec 06, 2022 2.710 2.710 2.410 2.600 3,212 -0.07(-2.67%)
Dec 05, 2022 2.740 2.890 2.580 2.671 4,387 -0.01(-0.33%)
Dec 02, 2022 2.758 2.758 2.630 2.680 3,233 +0.08(+3.08%)
Dec 01, 2022 2.580 2.890 2.487 2.600 23,084 +0.02(+0.78%)
Nov 30, 2022 2.590 2.590 2.490 2.580 15,079 +0.03(+1.18%)
Nov 29, 2022 2.660 2.660 2.532 2.550 4,034 -0.25(-8.93%)
Nov 28, 2022 2.880 2.880 2.800 2.800 4,087 -0.10(-3.45%)
Nov 25, 2022 2.810 2.900 2.700 2.900 1,735 +0.19(+7.01%)
Nov 23, 2022 2.650 2.900 2.650 2.710 7,485 -0.14(-4.91%)
Nov 22, 2022 2.670 2.890 2.650 2.850 3,135 +0.20(+7.55%)
Nov 21, 2022 2.650 2.900 2.650 2.650 1,498 -0.17(-5.89%)
Nov 18, 2022 2.510 2.830 2.510 2.816 36,044 +0.24(+9.36%)
Nov 17, 2022 2.620 2.829 2.410 2.575 23,643 -0.15(-5.67%)
Nov 16, 2022 2.650 2.730 2.405 2.730 13,831 -0.00(-0.00%)
Nov 15, 2022 2.625 2.900 2.625 2.730 21,641 -0.16(-5.54%)
Nov 14, 2022 2.615 2.890 2.615 2.890 1,466 +0.14(+5.09%)
Nov 11, 2022 2.620 2.750 2.610 2.750 663 +0.14(+5.36%)
Nov 10, 2022 2.580 2.780 2.200 2.610 36,676 +0.13(+5.25%)
Nov 08, 2022 2.480 246 +0.02(+0.81%)
Nov 07, 2022 2.450 2.600 2.450 2.460 1,220 +0.07(+2.93%)
Nov 04, 2022 2.380 2.650 2.340 2.390 11,995 -0.04(-1.65%)
Nov 03, 2022 2.470 2.660 2.380 2.430 4,513 +0.00(+0.00%)
Nov 02, 2022 2.450 2.900 2.320 2.430 45,011 -0.08(-3.19%)
Nov 01, 2022 2.400 2.600 2.400 2.510 11,821 -0.20(-7.21%)
Oct 31, 2022 2.570 2.900 2.570 2.705 8,824 -0.21(-7.09%)
Oct 28, 2022 2.750 2.912 2.200 2.912 4,603 -0.05(-1.64%)
Oct 27, 2022 2.670 2.960 2.640 2.960 16,197 +0.23(+8.42%)
Oct 25, 2022 2.730 414 +0.23(+9.20%)
Oct 24, 2022 2.529 2.701 2.500 2.500 11,090 +0.12(+5.04%)
Oct 21, 2022 2.570 2.750 2.160 2.380 54,956 -0.32(-11.85%)
Oct 19, 2022 2.700 67 +0.06(+2.27%)
Oct 18, 2022 2.730 2.937 2.640 2.640 5,566 +0.01(+0.28%)
Oct 17, 2022 2.600 2.670 2.382 2.633 2,168 -0.01(-0.53%)
Oct 13, 2022 2.647 31 +0.06(+2.19%)
Oct 12, 2022 2.545 2.759 2.367 2.590 11,412 +0.02(+0.78%)
Oct 11, 2022 2.510 2.790 2.410 2.570 11,320 -0.17(-6.15%)
Oct 10, 2022 2.400 2.750 2.390 2.738 4,126 +0.23(+9.10%)
Oct 07, 2022 2.570 2.630 2.450 2.510 12,593 -0.41(-14.13%)
Oct 06, 2022 2.923 2.923 2.923 2.923 169 -0.07(-2.24%)
Oct 04, 2022 2.990 2 +0.11(+3.82%)
Oct 03, 2022 2.800 2.900 2.700 2.880 12,879 +0.18(+6.67%)
Sep 30, 2022 2.790 2.803 2.473 2.700 9,520 -0.30(-10.00%)
Sep 28, 2022 3.000 118 +0.00(+0.00%)
Sep 27, 2022 2.840 3.000 2.840 3.000 1,947 +0.17(+5.82%)
Sep 26, 2022 2.825 2.990 2.825 2.835 2,964 +0.02(+0.74%)
Sep 23, 2022 2.980 3.100 2.658 2.814 11,485 -0.15(-5.11%)
Sep 22, 2022 3.050 3.050 2.660 2.966 4,551 -0.04(-1.46%)
Sep 21, 2022 3.000 3.050 2.768 3.010 14,651 +0.35(+13.16%)
Sep 20, 2022 2.723 2.890 2.536 2.660 3,214 -0.25(-8.59%)
Sep 19, 2022 2.660 3.050 2.640 2.910 7,328 +0.33(+12.79%)
Sep 16, 2022 2.821 3.000 2.580 2.580 2,001 -0.52(-16.77%)
Sep 14, 2022 3.100 474 +0.12(+4.03%)
Sep 13, 2022 2.750 3.070 2.725 2.980 15,016 -0.02(-0.67%)
Sep 12, 2022 3.340 3.340 2.600 3.000 113,638 -0.11(-3.44%)
Sep 09, 2022 3.050 3.240 2.975 3.107 24,006 +0.11(+3.56%)
Sep 08, 2022 3.060 3.065 3.000 3.000 7,711 +0.05(+1.69%)
Sep 07, 2022 2.990 3.150 2.920 2.950 2,378 +0.04(+1.29%)
Sep 06, 2022 2.840 2.973 2.600 2.913 5,050 -0.09(-2.92%)
Sep 02, 2022 3.250 3.250 3.000 3.000 19,945 +0.05(+1.69%)
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.