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 )

6.940 +0.380 (+5.79%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 1, 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, 2022 3.075 3.150 3.010 3.010 23,494 -0.11(-3.53%)
May 27, 2022 3.000 3.210 3.000 3.120 8,961 +0.12(+4.00%)
May 26, 2022 3.225 3.550 3.000 3.000 67,065 -0.18(-5.66%)
May 25, 2022 3.200 3.600 3.000 3.180 11,802 -0.12(-3.64%)
May 24, 2022 3.147 3.300 3.135 3.300 1,937 +0.19(+6.17%)
May 23, 2022 3.010 3.300 2.910 3.108 24,112 +0.10(+3.43%)
May 20, 2022 3.005 3.261 3.005 3.005 1,533 -0.02(-0.66%)
May 19, 2022 3.170 3.470 2.850 3.025 39,389 -0.15(-4.87%)
May 18, 2022 3.240 3.960 3.100 3.180 33,204 +0.05(+1.59%)
May 17, 2022 3.190 3.730 2.997 3.130 13,565 +0.16(+5.39%)
May 16, 2022 3.014 3.220 2.900 2.970 20,010 +0.03(+0.85%)
May 13, 2022 3.314 3.400 2.945 2.945 16,815 -0.16(-5.00%)
May 12, 2022 3.120 3.283 3.036 3.100 4,740 -0.11(-3.43%)
May 11, 2022 3.250 3.491 2.920 3.210 14,730 -0.17(-4.89%)
May 10, 2022 3.680 3.695 3.250 3.375 14,357 -0.33(-9.03%)
May 09, 2022 4.010 4.410 3.690 3.710 7,599 -0.80(-17.74%)
May 06, 2022 4.510 4.510 4.308 4.510 1,651 +0.17(+3.92%)
May 05, 2022 4.270 4.430 4.270 4.340 2,224 -0.11(-2.47%)
May 04, 2022 4.470 4.590 4.410 4.450 7,315 -0.05(-1.11%)
May 03, 2022 4.760 4.760 4.200 4.500 17,922 -0.37(-7.60%)
May 02, 2022 4.280 4.870 4.280 4.870 3,359 +0.10(+2.20%)
Apr 29, 2022 4.765 4.765 4.765 4.765 897 +0.15(+3.36%)
Apr 28, 2022 4.361 4.806 4.361 4.610 2,521 +0.00(+0.00%)
Apr 27, 2022 4.850 4.920 4.580 4.610 1,409 -0.29(-5.92%)
Apr 26, 2022 4.670 4.920 4.420 4.900 3,032 +0.00(+0.00%)
Apr 25, 2022 4.900 4.940 4.660 4.900 6,133 -0.05(-1.01%)
Apr 22, 2022 4.930 4.950 4.930 4.950 750 -0.02(-0.40%)
Apr 21, 2022 4.970 4.970 4.960 4.970 2,482 +0.01(+0.20%)
Apr 20, 2022 4.890 5.044 4.700 4.960 35,180 +0.13(+2.69%)
Apr 19, 2022 4.880 4.990 4.830 4.830 4,372 -0.13(-2.62%)
Apr 18, 2022 4.990 5.000 4.850 4.960 5,048 +0.11(+2.27%)
Apr 14, 2022 5.010 5.200 4.850 4.850 40,651 -0.20(-3.96%)
Apr 13, 2022 4.890 5.090 4.700 5.050 28,034 +0.23(+4.77%)
Apr 12, 2022 4.920 4.990 4.573 4.820 3,163 -0.03(-0.62%)
Apr 11, 2022 4.679 5.000 4.580 4.850 21,357 -0.10(-2.02%)
Apr 08, 2022 4.820 4.954 4.780 4.950 9,489 +0.02(+0.41%)
Apr 07, 2022 4.990 5.090 4.920 4.930 45,983 -0.06(-1.20%)
Apr 06, 2022 4.930 5.010 4.851 4.990 22,854 +0.02(+0.40%)
Apr 05, 2022 5.200 5.200 4.660 4.970 20,706 -0.08(-1.58%)
Apr 04, 2022 5.040 5.070 5.000 5.050 4,377 -0.15(-2.88%)
Apr 01, 2022 5.170 5.200 4.850 5.200 5,964 +0.13(+2.56%)
Mar 31, 2022 5.050 5.570 5.050 5.070 19,478 +0.01(+0.20%)
Mar 30, 2022 4.950 5.540 4.800 5.060 4,231 +0.24(+4.98%)
Mar 29, 2022 5.400 5.540 4.700 4.820 22,165 -0.31(-6.04%)
Mar 28, 2022 5.320 5.490 5.000 5.130 44,450 -0.09(-1.72%)
Mar 25, 2022 5.440 5.490 5.000 5.220 13,668 +0.22(+4.40%)
Mar 24, 2022 5.090 5.415 5.000 5.000 6,519 -0.22(-4.21%)
Mar 23, 2022 5.190 5.300 5.190 5.220 4,767 +0.20(+3.98%)
Mar 22, 2022 5.080 5.270 5.000 5.020 2,501 -0.33(-6.17%)
Mar 21, 2022 5.000 5.480 5.000 5.350 1,638 +0.28(+5.52%)
Mar 18, 2022 4.670 5.080 4.631 5.070 3,488 -0.01(-0.20%)
Mar 17, 2022 5.160 5.240 4.800 5.080 4,410 -0.46(-8.30%)
Mar 16, 2022 5.140 5.540 4.710 5.540 9,940 +0.64(+13.06%)
Mar 15, 2022 4.975 5.130 4.630 4.900 7,263 +0.00(+0.00%)
Mar 14, 2022 5.154 5.154 4.723 4.900 3,620 -0.07(-1.41%)
Mar 11, 2022 4.980 4.980 4.808 4.970 4,156 -0.14(-2.64%)
Mar 09, 2022 5.105 234 +0.35(+7.25%)
Mar 08, 2022 4.960 5.144 4.700 4.760 2,995 -0.42(-8.11%)
Mar 07, 2022 5.030 5.180 4.628 5.180 1,629 +0.57(+12.36%)
Mar 04, 2022 5.144 5.144 4.610 4.610 2,873 -0.39(-7.80%)
Mar 03, 2022 5.100 5.161 5.000 5.000 7,532 -0.08(-1.57%)
Mar 02, 2022 4.870 5.110 4.870 5.080 15,194 +0.33(+6.95%)
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.