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 )

8.395 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 8.500 8.510 8.200 8.395 99,173 -0.11(-1.24%)
Sep 18, 2024 8.400 8.600 8.330 8.500 171,294 +0.10(+1.19%)
Sep 17, 2024 8.200 8.480 8.200 8.400 102,893 +0.20(+2.44%)
Sep 16, 2024 8.000 8.200 7.895 8.200 68,571 +0.20(+2.50%)
Sep 13, 2024 7.800 8.050 7.750 8.000 173,417 +0.20(+2.56%)
Sep 12, 2024 7.750 7.880 7.750 7.800 22,348 +0.00(+0.00%)
Sep 11, 2024 8.140 8.140 7.750 7.800 37,178 -0.10(-1.27%)
Sep 10, 2024 7.790 8.090 7.770 7.900 79,862 +0.10(+1.28%)
Sep 09, 2024 7.780 7.830 7.610 7.800 5,104 +0.09(+1.17%)
Sep 06, 2024 7.660 7.740 7.643 7.710 14,239 -0.04(-0.52%)
Sep 05, 2024 7.710 7.820 7.590 7.750 4,847 -0.05(-0.64%)
Sep 04, 2024 7.530 7.810 7.530 7.800 14,141 +0.12(+1.56%)
Sep 03, 2024 7.550 7.730 7.540 7.680 13,929 +0.12(+1.59%)
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.