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 -0.340 (-4.93%)
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, 2022 2.320 2.680 2.320 2.680 5,159 +0.28(+11.67%)
Aug 30, 2022 2.400 2.800 2.390 2.400 5,058 -0.20(-7.69%)
Aug 29, 2022 2.410 2.775 2.230 2.600 8,408 -0.15(-5.40%)
Aug 26, 2022 2.380 2.748 2.380 2.748 778 -0.03(-1.04%)
Aug 25, 2022 2.585 2.820 2.370 2.777 2,828 +0.15(+5.81%)
Aug 24, 2022 2.545 2.652 2.320 2.625 4,889 +0.04(+1.74%)
Aug 23, 2022 2.560 2.819 2.508 2.580 9,490 +0.15(+6.17%)
Aug 22, 2022 2.822 2.822 2.430 2.430 478 -0.33(-11.96%)
Aug 19, 2022 2.780 2.875 2.740 2.760 8,734 +0.12(+4.55%)
Aug 18, 2022 2.860 3.083 2.600 2.640 5,924 -0.25(-8.65%)
Aug 17, 2022 3.210 3.210 2.700 2.890 11,533 -0.23(-7.37%)
Aug 16, 2022 3.250 3.390 3.020 3.120 102,835 +0.00(+0.00%)
Aug 15, 2022 2.741 3.250 2.741 3.120 19,022 +0.23(+7.96%)
Aug 12, 2022 2.960 3.250 2.460 2.890 76,043 -0.11(-3.67%)
Aug 11, 2022 2.940 3.000 2.650 3.000 56,835 +0.06(+2.04%)
Aug 10, 2022 2.950 3.000 2.610 2.940 21,563 +0.39(+15.29%)
Aug 09, 2022 2.450 2.780 2.450 2.550 32,518 +0.10(+4.08%)
Aug 08, 2022 2.250 3.000 2.240 2.450 19,472 +0.22(+9.87%)
Aug 05, 2022 2.180 2.400 2.180 2.230 22,191 -0.07(-3.04%)
Aug 04, 2022 2.180 2.300 2.180 2.300 2,197 +0.04(+1.77%)
Aug 03, 2022 2.250 2.480 2.060 2.260 33,595 +0.07(+3.20%)
Aug 02, 2022 2.240 2.299 2.190 2.190 2,573 +0.01(+0.46%)
Aug 01, 2022 2.250 2.340 2.180 2.180 7,629 -0.15(-6.44%)
Jul 29, 2022 2.120 2.330 1.800 2.330 27,274 +0.15(+6.88%)
Jul 28, 2022 2.230 2.500 2.180 2.180 57,105 -0.16(-6.74%)
Jul 27, 2022 2.250 2.340 2.122 2.337 16,462 +0.09(+3.89%)
Jul 26, 2022 2.200 2.310 2.100 2.250 63,888 +0.15(+7.14%)
Jul 25, 2022 2.000 2.270 2.000 2.100 17,945 +0.00(+0.00%)
Jul 22, 2022 2.210 2.276 1.900 2.100 28,411 -0.20(-8.70%)
Jul 21, 2022 2.486 2.486 2.205 2.300 13,324 +0.07(+3.14%)
Jul 20, 2022 2.250 2.370 2.230 2.230 13,969 -0.02(-0.89%)
Jul 19, 2022 2.280 2.441 2.210 2.250 43,853 -0.05(-2.17%)
Jul 18, 2022 2.450 2.714 2.260 2.300 4,175 -0.14(-5.74%)
Jul 15, 2022 2.720 2.871 2.380 2.440 94,151 -0.32(-11.59%)
Jul 14, 2022 2.790 2.790 2.600 2.760 36,953 +0.06(+2.22%)
Jul 13, 2022 2.700 2.710 2.530 2.700 36,842 +0.00(+0.00%)
Jul 12, 2022 2.650 2.790 2.510 2.700 51,652 +0.15(+5.68%)
Jul 11, 2022 2.450 2.680 2.400 2.555 4,215 +0.10(+4.29%)
Jul 08, 2022 2.500 2.645 2.440 2.450 1,105 +0.00(+0.00%)
Jul 07, 2022 2.990 2.990 2.400 2.450 10,549 -0.09(-3.54%)
Jul 06, 2022 2.700 2.700 2.540 2.540 2,365 -0.14(-5.22%)
Jul 05, 2022 2.580 2.680 2.580 2.680 422 +0.07(+2.69%)
Jul 01, 2022 2.711 2.950 2.510 2.610 3,189 -0.20(-7.13%)
Jun 30, 2022 2.890 2.890 2.417 2.810 25,178 -0.04(-1.45%)
Jun 29, 2022 2.959 2.959 2.790 2.851 16,252 +0.01(+0.33%)
Jun 28, 2022 2.920 2.920 2.670 2.842 5,337 -0.06(-2.00%)
Jun 27, 2022 2.825 2.960 2.650 2.900 61,148 +0.21(+7.61%)
Jun 24, 2022 2.650 2.800 2.580 2.695 12,052 +0.05(+2.08%)
Jun 23, 2022 2.600 2.950 2.600 2.640 22,956 -0.17(-6.05%)
Jun 22, 2022 3.220 3.220 2.660 2.810 7,182 -0.19(-6.33%)
Jun 21, 2022 2.740 3.080 2.200 3.000 417,765 +0.30(+11.11%)
Jun 17, 2022 2.790 2.860 2.610 2.700 6,488 -0.06(-2.17%)
Jun 16, 2022 2.640 2.790 2.620 2.760 15,343 -0.07(-2.47%)
Jun 15, 2022 2.700 2.840 2.700 2.830 3,703 -0.02(-0.70%)
Jun 14, 2022 2.860 3.001 2.700 2.850 31,267 -0.01(-0.35%)
Jun 13, 2022 2.810 3.040 2.700 2.860 10,910 -0.08(-2.72%)
Jun 10, 2022 3.198 3.344 2.816 2.940 4,363 +0.03(+1.03%)
Jun 09, 2022 3.000 3.100 2.910 2.910 18,077 -0.09(-3.00%)
Jun 08, 2022 3.100 3.390 2.960 3.000 22,163 -0.16(-5.06%)
Jun 07, 2022 3.130 3.160 2.965 3.160 5,675 +0.15(+4.98%)
Jun 06, 2022 3.000 3.080 2.955 3.010 25,285 -0.03(-0.92%)
Jun 03, 2022 3.020 3.038 3.020 3.038 2,052 -0.01(-0.39%)
Jun 02, 2022 3.080 3.080 2.940 3.050 4,103 +0.01(+0.33%)
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.