Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaccord Genuity Group Inc (OP: CCORF )

6.630 -0.020 (-0.30%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 17, 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 (%)
Nov 27, 2019 3.736 3.736 3.736 0 -0.03(-0.85%)
Nov 26, 2019 3.768 3.768 3.768 3.768 179 +0.05(+1.29%)
Nov 25, 2019 3.723 3.723 3.714 3.720 6,440 +0.14(+3.85%)
Nov 22, 2019 3.550 3.582 3.550 3.582 12,600 +0.08(+2.35%)
Nov 21, 2019 3.410 3.560 3.410 3.500 13,374 +0.01(+0.29%)
Nov 20, 2019 3.490 3.490 3.490 3.490 2,277 +0.00(+0.00%)
Nov 19, 2019 3.600 3.600 3.490 3.490 34,344 -0.10(-2.79%)
Nov 18, 2019 3.590 3.590 3.590 20 +0.00(+0.00%)
Nov 15, 2019 3.590 3.590 3.590 3.590 100 -0.10(-2.60%)
Nov 12, 2019 3.686 3.686 3.686 0 -0.07(-1.97%)
Nov 11, 2019 3.760 3.760 3.760 3.760 300 +0.03(+0.67%)
Nov 08, 2019 3.750 3.750 3.735 3.735 5,000 -0.12(-3.24%)
Nov 07, 2019 3.980 3.980 3.860 3.860 3,300 -0.40(-9.35%)
Nov 06, 2019 4.258 4.258 4.258 5 +0.00(+0.00%)
Nov 05, 2019 4.258 4.258 4.251 4.258 1,000 +0.03(+0.74%)
Nov 04, 2019 4.240 4.250 4.227 4.227 17,203 +0.07(+1.61%)
Nov 01, 2019 4.134 4.160 4.134 4.160 1,700 -0.09(-2.12%)
Oct 29, 2019 4.250 4.250 4.250 0 +0.03(+0.71%)
Oct 28, 2019 4.220 4.220 4.220 4.220 824 -0.01(-0.24%)
Oct 24, 2019 4.230 4.230 4.230 0 +0.02(+0.57%)
Oct 23, 2019 4.206 4.206 4.206 4.206 491 -0.03(-0.77%)
Oct 22, 2019 4.239 4.239 4.239 4.239 572 +0.04(+0.92%)
Oct 21, 2019 4.202 4.202 4.200 4.200 1,791 +0.11(+2.69%)
Oct 18, 2019 4.090 4.090 4.090 4.090 500 -0.13(-3.03%)
Oct 17, 2019 4.218 4.218 4.218 5 +0.00(+0.00%)
Oct 16, 2019 4.085 4.218 4.063 4.218 1,152 +0.12(+2.87%)
Oct 15, 2019 4.100 4.100 4.100 4.100 246 +0.03(+0.80%)
Oct 14, 2019 4.067 4.067 4.067 75 +0.00(+0.00%)
Oct 11, 2019 4.061 4.067 4.061 4.067 600 +0.24(+6.29%)
Oct 08, 2019 3.827 3.827 3.827 0 -0.00(-0.08%)
Oct 07, 2019 3.830 3.830 3.830 3.830 800 +0.02(+0.39%)
Oct 04, 2019 3.830 3.830 3.800 3.815 1,200 +0.13(+3.49%)
Oct 02, 2019 3.687 3.687 3.687 0 -0.14(-3.75%)
Oct 01, 2019 3.930 3.930 3.830 3.830 830 -0.10(-2.54%)
Sep 30, 2019 3.800 3.930 3.800 3.930 13,983 +0.03(+0.77%)
Sep 27, 2019 3.908 3.908 3.900 3.900 2,300 -0.01(-0.35%)
Sep 26, 2019 3.830 3.914 3.830 3.914 504 +0.02(+0.61%)
Sep 25, 2019 3.890 3.890 3.890 3.890 250 -0.05(-1.35%)
Sep 24, 2019 3.953 3.953 3.943 3.943 625 +0.04(+1.11%)
Sep 23, 2019 3.938 3.938 3.900 3.900 10,902 -0.10(-2.50%)
Sep 20, 2019 4.006 4.006 3.978 4.000 17,000 +0.01(+0.25%)
Sep 19, 2019 3.960 3.990 3.830 3.990 1,300 +0.05(+1.32%)
Sep 18, 2019 4.069 4.069 3.938 3.938 40,100 -0.10(-2.52%)
Sep 17, 2019 3.950 4.046 3.950 4.040 18,822 -0.00(-0.12%)
Sep 16, 2019 4.050 4.080 4.045 4.045 34,427 +0.03(+0.81%)
Sep 13, 2019 4.053 4.058 4.010 4.012 53,600 +0.01(+0.31%)
Sep 12, 2019 3.965 4.005 3.965 4.000 3,784 +0.01(+0.25%)
Sep 11, 2019 3.970 3.990 3.931 3.990 33,600 +0.07(+1.73%)
Sep 10, 2019 3.906 3.922 3.890 3.922 12,250 +0.01(+0.31%)
Sep 09, 2019 3.910 3.970 3.872 3.910 23,785 +0.01(+0.37%)
Sep 06, 2019 3.873 3.903 3.870 3.896 16,100 +0.04(+1.07%)
Sep 05, 2019 3.890 3.890 3.855 3.855 19,371 +0.05(+1.44%)
Sep 04, 2019 3.800 3.800 3.790 3.800 13,436 +0.03(+0.80%)
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.