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 )

8.290 +0.230 (+2.85%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 17, 2024 7.950 8.300 7.950 8.290 59,948 +0.23(+2.85%)
May 16, 2024 7.500 8.300 7.399 8.060 196,019 +0.59(+7.83%)
May 15, 2024 8.200 8.500 7.350 7.475 192,906 +0.46(+6.48%)
May 14, 2024 6.980 7.084 6.700 7.020 27,141 +0.07(+1.01%)
May 13, 2024 6.850 7.250 6.850 6.950 23,985 +0.00(+0.00%)
May 10, 2024 7.000 7.000 6.820 6.950 17,956 +0.35(+5.30%)
May 09, 2024 7.000 7.000 6.600 6.600 19,720 -0.15(-2.22%)
May 08, 2024 6.900 6.990 6.730 6.750 6,458 -0.09(-1.32%)
May 07, 2024 6.970 7.000 6.640 6.840 33,700 +0.04(+0.59%)
May 06, 2024 6.870 6.990 6.700 6.800 11,937 -0.10(-1.45%)
May 03, 2024 6.930 7.040 6.810 6.900 2,737 +0.13(+1.92%)
May 02, 2024 6.660 6.990 6.650 6.770 7,835 +0.08(+1.20%)
May 01, 2024 6.970 6.970 6.600 6.690 15,653 +0.13(+1.98%)
Apr 30, 2024 7.150 7.350 6.153 6.560 68,102 -0.34(-4.93%)
Apr 29, 2024 6.790 6.980 6.790 6.900 27,021 +0.12(+1.77%)
Apr 26, 2024 6.980 6.980 6.750 6.780 7,105 +0.04(+0.59%)
Apr 25, 2024 6.750 6.990 6.740 6.740 7,491 -0.09(-1.32%)
Apr 24, 2024 6.980 6.990 6.750 6.830 5,640 -0.11(-1.59%)
Apr 23, 2024 7.170 7.180 6.760 6.940 19,295 +0.09(+1.31%)
Apr 22, 2024 7.000 7.080 6.850 6.850 23,101 -0.06(-0.87%)
Apr 19, 2024 6.950 7.070 6.850 6.910 13,242 -0.04(-0.58%)
Apr 18, 2024 6.900 7.010 6.800 6.950 15,319 -0.03(-0.43%)
Apr 17, 2024 6.660 7.070 6.660 6.980 22,744 +0.32(+4.80%)
Apr 16, 2024 6.660 7.090 6.660 6.660 21,026 -0.23(-3.34%)
Apr 15, 2024 6.950 7.230 6.650 6.890 30,615 -0.07(-1.01%)
Apr 12, 2024 7.500 7.500 6.880 6.960 9,835 -0.32(-4.40%)
Apr 11, 2024 7.130 7.420 7.130 7.280 5,815 -0.03(-0.41%)
Apr 10, 2024 7.080 7.370 6.900 7.310 37,805 +0.12(+1.67%)
Apr 09, 2024 7.320 7.380 7.110 7.190 12,675 -0.26(-3.49%)
Apr 08, 2024 7.610 7.770 7.000 7.450 27,993 -0.08(-1.06%)
Apr 05, 2024 7.290 7.530 7.290 7.530 10,500 +0.36(+5.02%)
Apr 04, 2024 7.560 7.954 7.170 7.170 34,210 -0.49(-6.40%)
Apr 03, 2024 7.010 8.090 7.015 7.660 164,465 +0.64(+9.12%)
Apr 02, 2024 7.000 7.100 6.910 7.020 16,621 +0.12(+1.74%)
Apr 01, 2024 6.940 7.020 6.860 6.900 18,950 -0.06(-0.93%)
Mar 28, 2024 6.950 7.000 6.810 6.965 27,588 -0.02(-0.21%)
Mar 27, 2024 7.030 7.030 6.700 6.980 14,307 +0.06(+0.87%)
Mar 26, 2024 7.100 7.130 6.900 6.920 61,386 -0.08(-1.14%)
Mar 25, 2024 7.100 7.150 6.950 7.000 74,767 -0.07(-0.99%)
Mar 22, 2024 7.030 7.100 7.000 7.070 19,065 +0.04(+0.57%)
Mar 21, 2024 6.830 7.030 6.820 7.030 55,566 +0.36(+5.40%)
Mar 20, 2024 6.920 6.920 6.660 6.670 26,245 -0.26(-3.75%)
Mar 19, 2024 6.720 6.940 6.700 6.930 28,301 +0.13(+1.91%)
Mar 18, 2024 6.970 7.080 6.800 6.800 39,111 -0.17(-2.44%)
Mar 15, 2024 7.000 7.105 6.770 6.970 38,941 -0.03(-0.43%)
Mar 14, 2024 7.000 7.300 6.843 7.000 116,261 +0.01(+0.14%)
Mar 13, 2024 7.000 7.100 6.823 6.990 68,255 +0.03(+0.43%)
Mar 12, 2024 6.800 7.000 6.710 6.960 32,398 +0.11(+1.61%)
Mar 11, 2024 6.590 6.930 6.590 6.850 19,274 +0.12(+1.78%)
Mar 08, 2024 6.831 6.831 6.510 6.730 39,921 -0.18(-2.60%)
Mar 07, 2024 6.910 6.950 6.900 6.910 10,817 -0.04(-0.58%)
Mar 06, 2024 7.000 7.000 6.910 6.950 23,551 -0.05(-0.71%)
Mar 05, 2024 6.950 7.510 6.830 7.000 122,672 -0.05(-0.71%)
Mar 04, 2024 6.960 7.170 6.800 7.050 82,240 +0.05(+0.71%)
Mar 01, 2024 6.950 7.150 6.850 7.000 195,704 +0.31(+4.63%)
Feb 29, 2024 6.780 7.090 6.550 6.690 24,240 +0.19(+2.92%)
Feb 28, 2024 6.640 6.839 6.500 6.500 56,846 -0.33(-4.83%)
Feb 27, 2024 6.930 6.940 6.830 6.830 23,414 +0.05(+0.74%)
Feb 26, 2024 7.140 7.150 6.750 6.780 58,869 -0.37(-5.17%)
Feb 23, 2024 7.050 7.300 6.740 7.150 138,024 +0.16(+2.29%)
Feb 22, 2024 6.500 7.168 6.384 6.990 230,909 +1.09(+18.47%)
Feb 21, 2024 5.750 5.980 5.641 5.900 38,594 +0.26(+4.61%)
Feb 20, 2024 5.100 5.690 5.099 5.640 49,050 +0.64(+12.80%)
Feb 16, 2024 4.940 5.107 4.880 5.000 40,711 +0.29(+6.04%)
Feb 15, 2024 4.472 4.780 4.370 4.715 90,519 +0.48(+11.47%)
Feb 14, 2024 4.500 4.500 4.230 4.230 2,491 -0.06(-1.50%)
Feb 13, 2024 4.430 4.430 4.112 4.294 4,649 -0.24(-5.30%)
Feb 12, 2024 4.290 4.550 4.290 4.535 3,715 +0.08(+1.91%)
Feb 09, 2024 4.455 4.600 4.395 4.450 14,684 +0.05(+1.14%)
Feb 08, 2024 4.580 4.589 4.381 4.400 15,804 -0.06(-1.35%)
Feb 07, 2024 4.410 4.471 4.340 4.460 18,458 +0.17(+3.96%)
Feb 06, 2024 4.260 4.380 4.200 4.290 18,257 +0.06(+1.42%)
Feb 05, 2024 4.300 4.300 4.230 4.230 3,913 +0.02(+0.48%)
Feb 02, 2024 4.260 4.300 4.210 4.210 13,732 -0.01(-0.24%)
Feb 01, 2024 4.390 4.400 4.150 4.220 13,881 -0.16(-3.65%)
Jan 31, 2024 4.350 4.450 4.310 4.380 27,891 +0.09(+2.10%)
Jan 30, 2024 4.450 4.450 4.220 4.290 7,268 +0.03(+0.70%)
Jan 29, 2024 4.260 4.500 4.190 4.260 10,755 +0.13(+3.15%)
Jan 26, 2024 4.000 4.250 4.000 4.130 26,884 +0.15(+3.90%)
Jan 25, 2024 4.095 4.095 3.900 3.975 11,151 +0.02(+0.63%)
Jan 24, 2024 4.160 4.165 3.950 3.950 4,925 -0.03(-0.75%)
Jan 23, 2024 3.715 4.085 3.715 3.980 11,070 +0.36(+9.94%)
Jan 22, 2024 3.840 3.840 3.610 3.620 19,299 +0.09(+2.55%)
Jan 19, 2024 3.510 3.940 3.500 3.530 38,450 +0.23(+6.97%)
Jan 18, 2024 3.540 3.700 3.275 3.300 19,256 -0.26(-7.30%)
Jan 17, 2024 3.730 3.740 3.373 3.560 8,784 +0.01(+0.28%)
Jan 16, 2024 3.210 3.700 3.242 3.550 71,925 +0.28(+8.56%)
Jan 12, 2024 3.137 3.346 3.110 3.270 64,788 +0.19(+6.17%)
Jan 11, 2024 3.140 3.197 3.080 3.080 13,686 +0.01(+0.33%)
Jan 10, 2024 3.075 3.140 3.070 3.070 4,361 -0.03(-0.97%)
Jan 09, 2024 3.150 3.190 3.100 3.100 24,433 -0.01(-0.32%)
Jan 08, 2024 3.194 3.194 3.080 3.110 50,796 -0.02(-0.64%)
Jan 05, 2024 3.110 3.145 3.110 3.130 4,342 -0.04(-1.16%)
Jan 04, 2024 3.120 3.167 3.120 3.167 722 -0.01(-0.42%)
Jan 03, 2024 3.050 3.180 2.990 3.180 69,234 +0.13(+4.26%)
Jan 02, 2024 2.900 3.060 2.900 3.050 5,444 +0.11(+3.74%)
Dec 29, 2023 3.100 3.100 2.940 2.940 71,492 -0.01(-0.34%)
Dec 28, 2023 3.000 3.120 2.950 2.950 20,836 -0.10(-3.28%)
Dec 27, 2023 3.135 3.135 2.960 3.050 3,395 +0.05(+1.67%)
Dec 26, 2023 3.100 3.100 2.985 3.000 3,374 -0.01(-0.33%)
Dec 22, 2023 3.200 3.200 2.960 3.010 63,520 -0.19(-5.94%)
Dec 21, 2023 3.060 3.200 3.020 3.200 34,488 +0.14(+4.58%)
Dec 20, 2023 3.050 3.150 3.030 3.060 9,347 +0.01(+0.33%)
Dec 19, 2023 3.150 3.150 3.000 3.050 41,034 +0.03(+0.99%)
Dec 18, 2023 3.200 3.250 3.020 3.020 9,471 -0.09(-2.89%)
Dec 15, 2023 3.100 3.250 3.100 3.110 1,212 +0.00(+0.00%)
Dec 14, 2023 3.200 3.250 3.090 3.110 7,534 +0.01(+0.32%)
Dec 13, 2023 3.000 3.135 3.000 3.100 8,307 +0.06(+1.97%)
Dec 12, 2023 3.270 3.270 3.040 3.040 5,155 -0.17(-5.15%)
Dec 11, 2023 3.295 3.340 3.150 3.205 21,757 -0.07(-2.29%)
Dec 08, 2023 3.271 3.342 3.271 3.280 579 +0.02(+0.61%)
Dec 07, 2023 3.290 3.290 3.260 3.260 4,403 -0.04(-1.21%)
Dec 06, 2023 3.300 3.310 3.190 3.300 11,383 -0.03(-0.90%)
Dec 05, 2023 3.270 3.330 3.270 3.330 843 +0.05(+1.52%)
Dec 04, 2023 3.250 3.350 3.200 3.280 5,516 -0.03(-1.02%)
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.