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 )

7.155 -0.005 (-0.07%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 6.980 7.210 6.980 7.155 7,205 -0.00(-0.07%)
Apr 25, 2024 7.035 7.160 6.930 7.160 4,118 +0.13(+1.85%)
Apr 24, 2024 7.130 7.277 7.030 7.030 9,497 -0.18(-2.50%)
Apr 23, 2024 7.510 7.510 7.150 7.210 48,772 +0.05(+0.77%)
Apr 22, 2024 7.116 7.170 7.000 7.155 3,703 +0.19(+2.65%)
Apr 19, 2024 6.950 7.000 6.900 6.970 5,426 +0.11(+1.60%)
Apr 18, 2024 6.881 7.237 6.852 6.860 53,364 -0.03(-0.44%)
Apr 17, 2024 6.960 6.960 6.800 6.890 13,002 +0.11(+1.62%)
Apr 16, 2024 6.780 7.000 6.750 6.780 46,509 -0.35(-4.91%)
Apr 15, 2024 7.100 7.130 7.050 7.130 8,311 -0.18(-2.46%)
Apr 12, 2024 7.335 7.370 7.180 7.310 8,137 -0.24(-3.18%)
Apr 11, 2024 7.470 7.560 7.440 7.550 12,325 +0.25(+3.42%)
Apr 10, 2024 7.180 7.370 7.180 7.300 10,047 -0.15(-2.01%)
Apr 09, 2024 7.826 7.826 7.380 7.450 29,074 +0.03(+0.40%)
Apr 08, 2024 7.350 7.680 7.307 7.420 18,334 +0.10(+1.37%)
Apr 05, 2024 7.300 7.350 7.210 7.320 12,996 -0.03(-0.41%)
Apr 04, 2024 7.370 7.440 7.280 7.350 15,081 +0.14(+1.94%)
Apr 03, 2024 7.370 7.370 7.100 7.210 59,698 -0.04(-0.55%)
Apr 02, 2024 7.400 7.400 7.140 7.250 45,700 -0.06(-0.82%)
Apr 01, 2024 7.290 7.350 7.170 7.310 52,581 +0.00(+0.00%)
Mar 28, 2024 7.200 7.350 7.180 7.310 10,013 +0.13(+1.81%)
Mar 27, 2024 7.140 7.190 7.120 7.180 404,624 +0.18(+2.57%)
Mar 26, 2024 7.104 7.200 7.000 7.000 6,035 -0.26(-3.58%)
Mar 25, 2024 7.215 7.260 7.170 7.260 2,458 +0.06(+0.83%)
Mar 22, 2024 7.185 7.250 7.185 7.200 1,140 +0.05(+0.70%)
Mar 21, 2024 7.130 7.174 7.070 7.150 5,041 +0.07(+0.99%)
Mar 20, 2024 6.944 7.080 6.900 7.080 7,402 +0.15(+2.14%)
Mar 19, 2024 6.930 7.010 6.854 6.931 7,372 -0.08(-1.12%)
Mar 18, 2024 7.020 7.060 6.990 7.010 4,436 -0.18(-2.50%)
Mar 15, 2024 7.270 7.420 7.190 7.190 9,863 -0.26(-3.55%)
Mar 14, 2024 7.410 7.510 7.380 7.455 6,630 +0.07(+0.95%)
Mar 13, 2024 7.640 7.640 7.340 7.385 4,686 -0.04(-0.55%)
Mar 12, 2024 7.350 7.438 7.330 7.426 11,729 +0.05(+0.62%)
Mar 11, 2024 7.320 7.420 7.260 7.380 35,490 +0.47(+6.80%)
Mar 08, 2024 6.910 7.070 6.820 6.910 10,456 +0.11(+1.65%)
Mar 07, 2024 6.810 6.810 6.770 6.798 7,718 +0.03(+0.49%)
Mar 06, 2024 6.590 6.870 6.590 6.765 7,918 +0.23(+3.60%)
Mar 05, 2024 6.880 6.880 6.500 6.530 16,191 -0.09(-1.36%)
Mar 04, 2024 6.540 6.660 6.540 6.620 7,847 -0.22(-3.22%)
Mar 01, 2024 6.816 6.990 6.750 6.840 4,000 +0.04(+0.59%)
Feb 29, 2024 7.030 7.030 6.700 6.800 9,926 -0.05(-0.73%)
Feb 28, 2024 6.935 6.970 6.828 6.850 8,629 -0.30(-4.20%)
Feb 27, 2024 7.200 7.200 7.070 7.150 12,890 +0.10(+1.43%)
Feb 26, 2024 7.150 7.175 7.010 7.049 7,191 -0.07(-1.00%)
Feb 23, 2024 7.150 7.150 7.030 7.120 9,048 -0.05(-0.77%)
Feb 22, 2024 7.190 7.190 7.030 7.175 22,979 +0.16(+2.21%)
Feb 21, 2024 7.190 7.190 6.933 7.020 13,328 +0.00(+0.00%)
Feb 20, 2024 7.010 7.130 7.000 7.020 17,745 +0.01(+0.14%)
Feb 16, 2024 6.900 7.065 6.900 7.010 3,699 +0.04(+0.57%)
Feb 15, 2024 6.890 7.080 6.870 6.970 18,911 +0.25(+3.72%)
Feb 14, 2024 6.780 6.900 6.640 6.720 1,924 -0.03(-0.44%)
Feb 13, 2024 6.940 6.940 6.660 6.750 5,875 -0.26(-3.71%)
Feb 12, 2024 6.810 7.010 6.810 7.010 19,660 +0.07(+1.01%)
Feb 09, 2024 6.810 6.940 6.810 6.940 5,527 +0.09(+1.31%)
Feb 08, 2024 6.700 6.850 6.670 6.850 11,579 +0.18(+2.70%)
Feb 07, 2024 6.560 6.700 6.560 6.670 8,465 +0.02(+0.30%)
Feb 06, 2024 6.530 6.700 6.530 6.650 2,587 -0.09(-1.34%)
Feb 05, 2024 6.630 6.762 6.510 6.740 15,300 +0.25(+3.82%)
Feb 02, 2024 6.550 6.550 6.410 6.492 25,384 -0.01(-0.12%)
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.