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

CD Projekt S.A. ADR (OP: OTGLY )

8.120 -0.182 (-2.19%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Oct 31, 2023 6.010 6.300 6.010 6.150 4,941 +0.00(+0.00%)
Oct 30, 2023 6.290 6.290 6.140 6.150 5,841 -0.10(-1.60%)
Oct 27, 2023 6.350 6.350 6.250 6.250 4,746 +0.00(+0.00%)
Oct 26, 2023 6.255 6.300 6.190 6.250 8,219 +0.15(+2.46%)
Oct 25, 2023 6.140 6.190 6.095 6.100 4,516 +0.04(+0.66%)
Oct 24, 2023 6.110 6.135 6.060 6.060 6,717 -0.05(-0.82%)
Oct 23, 2023 6.198 6.198 6.090 6.110 5,038 +0.00(+0.00%)
Oct 20, 2023 6.410 6.410 6.040 6.110 24,091 -0.06(-1.05%)
Oct 19, 2023 6.110 6.249 6.110 6.175 4,150 +0.08(+1.38%)
Oct 18, 2023 6.240 6.240 6.070 6.091 7,129 -0.11(-1.76%)
Oct 17, 2023 6.280 6.280 6.160 6.200 28,891 +0.21(+3.51%)
Oct 16, 2023 6.040 6.090 5.945 5.990 31,759 -0.11(-1.80%)
Oct 13, 2023 6.300 6.300 6.060 6.100 9,706 +0.02(+0.33%)
Oct 12, 2023 6.200 6.200 6.060 6.080 37,025 -0.26(-4.10%)
Oct 11, 2023 6.650 6.650 6.310 6.340 14,646 -0.17(-2.61%)
Oct 10, 2023 6.580 6.580 6.500 6.510 14,945 +0.01(+0.15%)
Oct 09, 2023 6.230 6.590 6.230 6.500 26,841 +0.17(+2.71%)
Oct 06, 2023 6.160 6.340 6.120 6.329 94,979 -0.48(-7.00%)
Oct 05, 2023 7.000 7.000 6.730 6.805 15,833 -0.44(-6.01%)
Oct 04, 2023 7.490 7.580 7.100 7.240 12,654 -0.02(-0.34%)
Oct 03, 2023 7.260 7.470 7.200 7.265 21,493 +0.50(+7.31%)
Oct 02, 2023 7.140 7.140 6.700 6.770 101,731 -0.38(-5.31%)
Sep 29, 2023 7.100 7.240 7.090 7.150 9,692 +0.04(+0.62%)
Sep 28, 2023 7.200 7.250 6.840 7.106 75,139 -0.52(-6.81%)
Sep 27, 2023 7.700 8.000 7.511 7.625 54,950 -0.40(-5.04%)
Sep 26, 2023 8.090 8.100 7.960 8.030 24,207 -0.57(-6.63%)
Sep 25, 2023 9.020 8.600 8.520 8.600 23,998 +0.05(+0.58%)
Sep 22, 2023 8.790 8.790 8.530 8.550 121,205 +0.00(+0.00%)
Sep 21, 2023 8.310 8.800 8.310 8.550 23,180 -0.23(-2.62%)
Sep 20, 2023 8.750 8.950 8.740 8.780 27,617 +0.23(+2.69%)
Sep 19, 2023 8.580 8.950 8.350 8.550 19,710 -0.45(-5.00%)
Sep 18, 2023 8.690 9.000 8.690 9.000 16,032 +0.28(+3.21%)
Sep 15, 2023 9.000 9.150 8.700 8.720 21,647 -0.10(-1.13%)
Sep 14, 2023 8.660 8.950 8.660 8.820 16,168 -0.11(-1.18%)
Sep 13, 2023 8.660 9.040 8.660 8.925 7,198 -0.07(-0.83%)
Sep 12, 2023 9.000 9.040 8.800 9.000 11,484 -0.05(-0.55%)
Sep 11, 2023 9.020 9.135 8.800 9.050 5,925 +0.10(+1.12%)
Sep 08, 2023 8.940 8.950 8.800 8.950 9,224 +0.39(+4.56%)
Sep 07, 2023 8.840 8.840 8.490 8.560 25,518 -0.26(-2.95%)
Sep 06, 2023 9.240 9.240 8.800 8.820 17,473 -0.33(-3.61%)
Sep 05, 2023 9.200 9.450 9.050 9.150 21,303 +0.17(+1.84%)
Sep 01, 2023 9.480 9.480 8.950 8.985 7,552 +0.12(+1.30%)
Aug 31, 2023 9.110 9.200 8.790 8.870 46,568 -0.68(-7.12%)
Aug 30, 2023 9.890 9.890 9.310 9.550 6,370 +0.07(+0.74%)
Aug 29, 2023 9.210 9.690 9.210 9.480 2,309 +0.02(+0.21%)
Aug 28, 2023 9.370 9.700 9.200 9.460 10,672 -0.06(-0.63%)
Aug 25, 2023 9.310 9.860 9.310 9.520 9,400 +0.24(+2.59%)
Aug 24, 2023 9.360 9.671 9.250 9.280 10,230 -0.17(-1.80%)
Aug 23, 2023 9.570 9.940 9.450 9.450 24,559 +0.00(+0.00%)
Aug 22, 2023 9.260 9.630 9.260 9.450 39,166 -0.05(-0.53%)
Aug 21, 2023 9.210 9.500 9.060 9.500 14,005 +0.14(+1.50%)
Aug 18, 2023 9.145 9.506 9.145 9.360 24,421 +0.36(+4.00%)
Aug 17, 2023 9.490 9.490 8.950 9.000 39,716 -0.01(-0.11%)
Aug 16, 2023 9.350 9.600 8.940 9.010 65,065 -0.44(-4.66%)
Aug 15, 2023 9.655 9.860 9.420 9.450 66,131 -0.35(-3.57%)
Aug 14, 2023 9.510 9.800 9.426 9.800 23,453 +0.07(+0.72%)
Aug 11, 2023 9.850 9.860 9.640 9.730 4,503 -0.02(-0.21%)
Aug 10, 2023 10.04 10.04 9.740 9.750 24,153 +0.30(+3.17%)
Aug 09, 2023 9.700 9.700 9.450 9.450 38,316 -0.43(-4.35%)
Aug 08, 2023 9.800 9.990 9.730 9.880 41,179 -0.17(-1.69%)
Aug 07, 2023 10.35 10.35 10.00 10.05 5,552 +0.05(+0.50%)
Aug 04, 2023 10.17 10.17 10.00 10.00 8,523 +0.15(+1.52%)
Aug 03, 2023 9.750 10.00 9.750 9.850 34,719 +0.00(+0.00%)
Aug 02, 2023 9.725 10.00 9.700 9.850 8,178 -0.07(-0.71%)
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.