Skip to main content

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

7.560 -0.125 (-1.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 7.610 7.800 7.550 7.560 13,432 -0.12(-1.63%)
Aug 29, 2024 7.698 7.710 7.660 7.685 3,423 -0.04(-0.45%)
Aug 28, 2024 7.810 7.830 7.622 7.720 3,450 -0.06(-0.71%)
Aug 27, 2024 7.990 7.990 7.675 7.775 16,823 -0.03(-0.45%)
Aug 26, 2024 7.690 7.850 7.660 7.810 20,318 +0.26(+3.44%)
Aug 23, 2024 7.710 7.830 7.520 7.550 52,378 -0.23(-2.89%)
Aug 22, 2024 7.890 7.890 7.764 7.775 19,578 +0.02(+0.19%)
Aug 21, 2024 7.800 7.805 7.710 7.760 9,637 -0.04(-0.54%)
Aug 20, 2024 7.890 7.890 7.610 7.802 19,144 +0.00(+0.03%)
Aug 19, 2024 7.650 7.800 7.650 7.800 17,507 +0.10(+1.30%)
Aug 16, 2024 7.890 7.890 7.676 7.700 6,083 -0.13(-1.66%)
Aug 15, 2024 7.880 7.880 7.803 7.830 1,638 +0.03(+0.38%)
Aug 14, 2024 7.767 7.890 7.767 7.800 5,883 -0.05(-0.64%)
Aug 13, 2024 7.760 7.960 7.660 7.850 11,684 -0.04(-0.57%)
Aug 12, 2024 8.000 8.000 7.760 7.895 9,518 -0.08(-0.94%)
Aug 09, 2024 8.060 8.060 7.910 7.970 18,743 -0.07(-0.87%)
Aug 08, 2024 7.870 8.090 7.730 8.040 16,470 +0.15(+1.90%)
Aug 07, 2024 7.950 8.120 7.850 7.890 10,373 -0.15(-1.87%)
Aug 06, 2024 7.900 8.090 7.900 8.040 18,353 +0.04(+0.50%)
Aug 05, 2024 7.670 8.000 7.500 8.000 50,828 -0.13(-1.66%)
Aug 02, 2024 8.260 8.300 8.040 8.135 87,118 -0.08(-0.91%)
Aug 01, 2024 8.280 8.746 8.200 8.210 151,092 +0.01(+0.12%)
Jul 31, 2024 8.500 8.500 8.100 8.200 159,668 +0.54(+7.05%)
Jul 30, 2024 7.800 7.960 7.660 7.660 47,802 -0.04(-0.52%)
Jul 29, 2024 7.810 7.960 7.700 7.700 13,186 -0.09(-1.16%)
Jul 26, 2024 7.520 7.857 7.520 7.790 17,968 +0.26(+3.45%)
Jul 25, 2024 7.700 7.840 7.510 7.530 22,419 -0.29(-3.71%)
Jul 24, 2024 7.850 8.000 7.720 7.820 8,747 +0.07(+0.90%)
Jul 23, 2024 8.001 8.090 7.700 7.750 10,815 -0.19(-2.39%)
Jul 22, 2024 7.810 8.080 7.810 7.940 11,695 +0.04(+0.51%)
Jul 19, 2024 8.100 8.140 7.800 7.900 37,244 -0.14(-1.74%)
Jul 18, 2024 8.200 8.310 7.901 8.040 10,402 -0.09(-1.11%)
Jul 17, 2024 8.190 8.490 8.040 8.130 7,167 -0.07(-0.85%)
Jul 16, 2024 8.170 8.430 7.916 8.200 20,097 +0.12(+1.49%)
Jul 15, 2024 8.140 8.170 7.890 8.080 5,351 +0.09(+1.13%)
Jul 12, 2024 8.230 8.230 7.900 7.990 9,838 +0.11(+1.40%)
Jul 11, 2024 7.940 8.143 7.850 7.880 15,869 +0.13(+1.68%)
Jul 10, 2024 7.840 7.900 7.740 7.750 5,747 -0.05(-0.64%)
Jul 09, 2024 8.000 8.180 7.770 7.800 9,345 -0.22(-2.74%)
Jul 08, 2024 8.230 8.230 7.910 8.020 6,368 +0.02(+0.25%)
Jul 05, 2024 7.940 8.240 7.930 8.000 9,954 -0.06(-0.74%)
Jul 03, 2024 8.240 8.250 7.960 8.060 4,106 -0.09(-1.10%)
Jul 02, 2024 8.140 8.250 8.040 8.150 10,594 +0.02(+0.25%)
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.