Skip to main content

Codere Online Luxembourg, S.A. - Ordinary Shares (NQ: CDRO )

6.980 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.650 2.912 2.480 2.793 21,827 +0.19(+7.43%)
Apr 27, 2023 2.460 2.660 2.400 2.600 6,685 +0.10(+4.00%)
Apr 26, 2023 2.350 2.530 2.350 2.500 13,313 +0.03(+1.04%)
Apr 25, 2023 2.390 2.498 2.350 2.474 1,759 +0.09(+3.96%)
Apr 24, 2023 2.920 2.990 2.150 2.380 39,880 -0.22(-8.46%)
Apr 21, 2023 3.000 3.000 2.600 2.600 11,444 -0.40(-13.33%)
Apr 20, 2023 2.860 3.000 2.680 3.000 1,802 +0.08(+2.74%)
Apr 19, 2023 2.920 2.920 2.920 2.920 206 -0.01(-0.34%)
Apr 17, 2023 2.930 40 -0.05(-1.67%)
Apr 14, 2023 2.950 2.980 2.901 2.980 1,327 -0.00(-0.00%)
Apr 13, 2023 3.015 3.015 2.820 2.980 3,265 -0.03(-1.00%)
Apr 12, 2023 3.090 3.090 2.790 3.010 1,230 +0.04(+1.35%)
Apr 11, 2023 2.790 3.000 2.697 2.970 17,849 +0.17(+6.07%)
Apr 10, 2023 2.790 2.800 2.720 2.800 3,143 +0.10(+3.70%)
Apr 06, 2023 2.870 2.990 2.600 2.700 4,886 -0.29(-9.70%)
Apr 05, 2023 2.760 3.040 2.400 2.990 3,216 +0.24(+8.73%)
Apr 04, 2023 2.990 2.990 2.750 2.750 3,650 -0.19(-6.46%)
Apr 03, 2023 2.550 2.992 2.510 2.940 3,967 -0.10(-3.29%)
Mar 31, 2023 2.830 3.040 2.810 3.040 21,950 +0.22(+7.96%)
Mar 30, 2023 2.816 2.816 2.816 2.816 165 -0.00(-0.15%)
Mar 28, 2023 2.820 8 -0.02(-0.70%)
Mar 27, 2023 2.840 2.840 2.840 2.840 275 +0.24(+9.23%)
Mar 24, 2023 2.570 2.840 2.540 2.600 2,325 -0.24(-8.45%)
Mar 23, 2023 2.820 2.840 2.700 2.840 1,099 +0.17(+6.17%)
Mar 22, 2023 2.530 2.850 2.500 2.675 5,571 -0.12(-4.46%)
Mar 21, 2023 2.750 2.850 2.720 2.800 8,206 -0.01(-0.52%)
Mar 20, 2023 2.776 2.849 2.500 2.814 7,394 -0.05(-1.86%)
Mar 17, 2023 2.570 2.868 2.570 2.868 742 -0.08(-2.78%)
Mar 16, 2023 2.634 2.986 2.160 2.950 6,967 +0.28(+10.49%)
Mar 15, 2023 2.670 2.670 2.640 2.670 549 -0.02(-0.71%)
Mar 14, 2023 2.600 2.689 2.600 2.689 4,414 +0.05(+1.86%)
Mar 13, 2023 2.650 2.656 2.570 2.640 3,955 -0.00(-0.13%)
Mar 10, 2023 2.610 2.680 2.561 2.643 1,003 -0.02(-0.62%)
Mar 09, 2023 2.581 2.699 2.330 2.660 2,703 +0.11(+4.31%)
Mar 08, 2023 2.550 2.550 2.550 2.550 352 +0.00(+0.00%)
Mar 07, 2023 2.680 2.680 2.380 2.550 12,218 -0.16(-5.90%)
Mar 06, 2023 2.656 2.730 2.620 2.710 1,076 -0.05(-1.81%)
Mar 03, 2023 2.330 2.770 2.330 2.760 10,259 +0.25(+9.96%)
Mar 02, 2023 2.810 2.810 2.240 2.510 29,029 -0.30(-10.68%)
Mar 01, 2023 2.920 3.150 2.800 2.810 11,779 -0.40(-12.46%)
Feb 28, 2023 3.145 3.260 3.145 3.210 5,839 -0.00(-0.13%)
Feb 27, 2023 2.675 3.214 2.615 3.214 9,942 +0.37(+13.18%)
Feb 24, 2023 3.317 3.317 2.840 2.840 10,788 -0.20(-6.58%)
Feb 23, 2023 3.130 3.320 3.010 3.040 2,663 -0.28(-8.43%)
Feb 22, 2023 3.157 3.337 3.015 3.320 1,361 +0.25(+8.14%)
Feb 21, 2023 3.240 3.371 3.000 3.070 2,253 -0.32(-9.44%)
Feb 17, 2023 3.417 3.417 3.010 3.390 16,370 +0.27(+8.65%)
Feb 16, 2023 3.000 3.350 2.940 3.120 14,363 -0.00(-0.05%)
Feb 15, 2023 3.075 3.149 2.980 3.122 40,207 +0.02(+0.70%)
Feb 14, 2023 3.010 3.190 3.002 3.100 6,318 -0.08(-2.46%)
Feb 13, 2023 3.175 3.200 3.000 3.178 3,672 -0.00(-0.05%)
Feb 10, 2023 3.200 3.200 3.050 3.180 1,116 +0.00(+0.00%)
Feb 09, 2023 3.150 3.200 3.150 3.180 5,912 +0.03(+0.95%)
Feb 08, 2023 3.200 3.424 2.950 3.150 13,558 +0.04(+1.29%)
Feb 07, 2023 3.250 3.250 3.000 3.110 1,550 +0.15(+5.07%)
Feb 06, 2023 3.310 3.310 2.960 2.960 1,336 -0.19(-6.03%)
Feb 03, 2023 3.190 3.200 3.120 3.150 5,901 -0.14(-4.26%)
Feb 02, 2023 3.205 3.340 3.205 3.290 14,523 +0.00(+0.00%)
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.