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 )

6.950 +0.350 (+5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 2.120 2.330 1.800 2.330 27,274 +0.15(+6.88%)
Jul 28, 2022 2.230 2.500 2.180 2.180 57,105 -0.16(-6.74%)
Jul 27, 2022 2.250 2.340 2.122 2.337 16,462 +0.09(+3.89%)
Jul 26, 2022 2.200 2.310 2.100 2.250 63,888 +0.15(+7.14%)
Jul 25, 2022 2.000 2.270 2.000 2.100 17,945 +0.00(+0.00%)
Jul 22, 2022 2.210 2.276 1.900 2.100 28,411 -0.20(-8.70%)
Jul 21, 2022 2.486 2.486 2.205 2.300 13,324 +0.07(+3.14%)
Jul 20, 2022 2.250 2.370 2.230 2.230 13,969 -0.02(-0.89%)
Jul 19, 2022 2.280 2.441 2.210 2.250 43,853 -0.05(-2.17%)
Jul 18, 2022 2.450 2.714 2.260 2.300 4,175 -0.14(-5.74%)
Jul 15, 2022 2.720 2.871 2.380 2.440 94,151 -0.32(-11.59%)
Jul 14, 2022 2.790 2.790 2.600 2.760 36,953 +0.06(+2.22%)
Jul 13, 2022 2.700 2.710 2.530 2.700 36,842 +0.00(+0.00%)
Jul 12, 2022 2.650 2.790 2.510 2.700 51,652 +0.15(+5.68%)
Jul 11, 2022 2.450 2.680 2.400 2.555 4,215 +0.10(+4.29%)
Jul 08, 2022 2.500 2.645 2.440 2.450 1,105 +0.00(+0.00%)
Jul 07, 2022 2.990 2.990 2.400 2.450 10,549 -0.09(-3.54%)
Jul 06, 2022 2.700 2.700 2.540 2.540 2,365 -0.14(-5.22%)
Jul 05, 2022 2.580 2.680 2.580 2.680 422 +0.07(+2.69%)
Jul 01, 2022 2.711 2.950 2.510 2.610 3,189 -0.20(-7.13%)
Jun 30, 2022 2.890 2.890 2.417 2.810 25,178 -0.04(-1.45%)
Jun 29, 2022 2.959 2.959 2.790 2.851 16,252 +0.01(+0.33%)
Jun 28, 2022 2.920 2.920 2.670 2.842 5,337 -0.06(-2.00%)
Jun 27, 2022 2.825 2.960 2.650 2.900 61,148 +0.21(+7.61%)
Jun 24, 2022 2.650 2.800 2.580 2.695 12,052 +0.05(+2.08%)
Jun 23, 2022 2.600 2.950 2.600 2.640 22,956 -0.17(-6.05%)
Jun 22, 2022 3.220 3.220 2.660 2.810 7,182 -0.19(-6.33%)
Jun 21, 2022 2.740 3.080 2.200 3.000 417,765 +0.30(+11.11%)
Jun 17, 2022 2.790 2.860 2.610 2.700 6,488 -0.06(-2.17%)
Jun 16, 2022 2.640 2.790 2.620 2.760 15,343 -0.07(-2.47%)
Jun 15, 2022 2.700 2.840 2.700 2.830 3,703 -0.02(-0.70%)
Jun 14, 2022 2.860 3.001 2.700 2.850 31,267 -0.01(-0.35%)
Jun 13, 2022 2.810 3.040 2.700 2.860 10,910 -0.08(-2.72%)
Jun 10, 2022 3.198 3.344 2.816 2.940 4,363 +0.03(+1.03%)
Jun 09, 2022 3.000 3.100 2.910 2.910 18,077 -0.09(-3.00%)
Jun 08, 2022 3.100 3.390 2.960 3.000 22,163 -0.16(-5.06%)
Jun 07, 2022 3.130 3.160 2.965 3.160 5,675 +0.15(+4.98%)
Jun 06, 2022 3.000 3.080 2.955 3.010 25,285 -0.03(-0.92%)
Jun 03, 2022 3.020 3.038 3.020 3.038 2,052 -0.01(-0.39%)
Jun 02, 2022 3.080 3.080 2.940 3.050 4,103 +0.01(+0.33%)
Jun 01, 2022 3.106 3.110 3.000 3.040 13,780 +0.03(+1.00%)
May 31, 2022 3.075 3.150 3.010 3.010 23,494 -0.11(-3.53%)
May 27, 2022 3.000 3.210 3.000 3.120 8,961 +0.12(+4.00%)
May 26, 2022 3.225 3.550 3.000 3.000 67,065 -0.18(-5.66%)
May 25, 2022 3.200 3.600 3.000 3.180 11,802 -0.12(-3.64%)
May 24, 2022 3.147 3.300 3.135 3.300 1,937 +0.19(+6.17%)
May 23, 2022 3.010 3.300 2.910 3.108 24,112 +0.10(+3.43%)
May 20, 2022 3.005 3.261 3.005 3.005 1,533 -0.02(-0.66%)
May 19, 2022 3.170 3.470 2.850 3.025 39,389 -0.15(-4.87%)
May 18, 2022 3.240 3.960 3.100 3.180 33,204 +0.05(+1.59%)
May 17, 2022 3.190 3.730 2.997 3.130 13,565 +0.16(+5.39%)
May 16, 2022 3.014 3.220 2.900 2.970 20,010 +0.03(+0.85%)
May 13, 2022 3.314 3.400 2.945 2.945 16,815 -0.16(-5.00%)
May 12, 2022 3.120 3.283 3.036 3.100 4,740 -0.11(-3.43%)
May 11, 2022 3.250 3.491 2.920 3.210 14,730 -0.17(-4.89%)
May 10, 2022 3.680 3.695 3.250 3.375 14,357 -0.33(-9.03%)
May 09, 2022 4.010 4.410 3.690 3.710 7,599 -0.80(-17.74%)
May 06, 2022 4.510 4.510 4.308 4.510 1,651 +0.17(+3.92%)
May 05, 2022 4.270 4.430 4.270 4.340 2,224 -0.11(-2.47%)
May 04, 2022 4.470 4.590 4.410 4.450 7,315 -0.05(-1.11%)
May 03, 2022 4.760 4.760 4.200 4.500 17,922 -0.37(-7.60%)
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.