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 )

6.900 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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 (%)
Mar 31, 2022 5.050 5.570 5.050 5.070 19,478 +0.01(+0.20%)
Mar 30, 2022 4.950 5.540 4.800 5.060 4,231 +0.24(+4.98%)
Mar 29, 2022 5.400 5.540 4.700 4.820 22,165 -0.31(-6.04%)
Mar 28, 2022 5.320 5.490 5.000 5.130 44,450 -0.09(-1.72%)
Mar 25, 2022 5.440 5.490 5.000 5.220 13,668 +0.22(+4.40%)
Mar 24, 2022 5.090 5.415 5.000 5.000 6,519 -0.22(-4.21%)
Mar 23, 2022 5.190 5.300 5.190 5.220 4,767 +0.20(+3.98%)
Mar 22, 2022 5.080 5.270 5.000 5.020 2,501 -0.33(-6.17%)
Mar 21, 2022 5.000 5.480 5.000 5.350 1,638 +0.28(+5.52%)
Mar 18, 2022 4.670 5.080 4.631 5.070 3,488 -0.01(-0.20%)
Mar 17, 2022 5.160 5.240 4.800 5.080 4,410 -0.46(-8.30%)
Mar 16, 2022 5.140 5.540 4.710 5.540 9,940 +0.64(+13.06%)
Mar 15, 2022 4.975 5.130 4.630 4.900 7,263 +0.00(+0.00%)
Mar 14, 2022 5.154 5.154 4.723 4.900 3,620 -0.07(-1.41%)
Mar 11, 2022 4.980 4.980 4.808 4.970 4,156 -0.14(-2.64%)
Mar 09, 2022 5.105 234 +0.35(+7.25%)
Mar 08, 2022 4.960 5.144 4.700 4.760 2,995 -0.42(-8.11%)
Mar 07, 2022 5.030 5.180 4.628 5.180 1,629 +0.57(+12.36%)
Mar 04, 2022 5.144 5.144 4.610 4.610 2,873 -0.39(-7.80%)
Mar 03, 2022 5.100 5.161 5.000 5.000 7,532 -0.08(-1.57%)
Mar 02, 2022 4.870 5.110 4.870 5.080 15,194 +0.33(+6.95%)
Mar 01, 2022 4.830 4.998 4.620 4.750 3,451 -0.30(-5.94%)
Feb 28, 2022 4.949 5.190 4.848 5.050 49,308 +0.05(+1.00%)
Feb 25, 2022 4.900 5.050 4.693 5.000 10,329 +0.55(+12.36%)
Feb 24, 2022 4.150 4.740 4.330 4.450 25,413 -0.12(-2.63%)
Feb 23, 2022 4.710 4.940 4.570 4.570 4,060 -0.37(-7.49%)
Feb 22, 2022 4.920 5.160 4.737 4.940 17,388 -0.01(-0.20%)
Feb 18, 2022 4.950 0 -0.17(-3.32%)
Feb 17, 2022 5.140 5.330 5.000 5.120 27,667 -0.20(-3.76%)
Feb 16, 2022 5.230 5.367 5.050 5.320 12,654 -0.08(-1.48%)
Feb 15, 2022 5.040 5.810 5.010 5.400 40,774 +0.20(+3.85%)
Feb 14, 2022 5.130 5.330 5.060 5.200 18,682 -0.10(-1.89%)
Feb 11, 2022 5.360 5.450 5.000 5.300 7,161 +0.05(+0.95%)
Feb 10, 2022 5.320 5.450 5.105 5.250 19,319 -0.25(-4.55%)
Feb 09, 2022 5.480 5.876 5.260 5.500 22,341 -0.12(-2.14%)
Feb 08, 2022 5.850 5.890 5.270 5.620 62,357 -0.37(-6.18%)
Feb 07, 2022 6.040 6.490 5.720 5.990 12,441 -0.24(-3.85%)
Feb 04, 2022 6.300 6.790 5.950 6.230 48,797 -0.03(-0.48%)
Feb 03, 2022 6.340 6.260 6.260 3,887 -0.24(-3.72%)
Feb 02, 2022 6.790 6.790 6.320 6.502 10,558 -0.03(-0.43%)
Feb 01, 2022 6.600 6.720 6.452 6.530 4,445 -0.08(-1.21%)
Jan 31, 2022 6.490 6.770 6.250 6.610 16,118 -0.04(-0.60%)
Jan 28, 2022 6.850 6.850 6.370 6.650 6,600 -0.32(-4.59%)
Jan 27, 2022 7.280 7.320 6.810 6.970 3,670 -0.28(-3.86%)
Jan 26, 2022 6.830 7.250 6.660 7.250 4,956 +0.32(+4.62%)
Jan 25, 2022 6.700 6.990 6.350 6.930 28,365 +0.13(+1.91%)
Jan 24, 2022 6.710 7.050 6.230 6.800 35,261 -0.01(-0.15%)
Jan 21, 2022 6.540 7.220 6.540 6.810 136,559 -0.44(-6.07%)
Jan 20, 2022 7.310 7.310 6.830 7.250 84,954 +0.06(+0.83%)
Jan 19, 2022 7.050 7.190 6.610 7.190 20,598 +0.16(+2.28%)
Jan 18, 2022 7.010 7.145 6.600 7.030 11,872 +0.02(+0.29%)
Jan 14, 2022 7.010 0 +0.01(+0.14%)
Jan 13, 2022 7.150 7.150 6.860 7.000 15,554 -0.22(-3.11%)
Jan 12, 2022 7.369 7.369 6.950 7.225 36,870 +0.12(+1.76%)
Jan 11, 2022 7.500 7.970 7.100 7.100 20,769 -0.26(-3.53%)
Jan 10, 2022 7.010 7.527 6.785 7.360 41,707 -0.09(-1.21%)
Jan 07, 2022 6.950 7.560 6.350 7.450 24,681 +0.36(+5.08%)
Jan 06, 2022 7.250 7.603 6.680 7.090 46,194 -0.32(-4.32%)
Jan 05, 2022 7.050 7.410 6.800 7.410 35,444 +0.40(+5.71%)
Jan 04, 2022 7.280 7.280 6.600 7.010 55,462 -0.04(-0.57%)
Jan 03, 2022 6.150 7.220 5.770 7.050 344,842 +1.03(+17.11%)
Dec 31, 2021 6.200 6.200 6.000 6.020 112,252 -0.07(-1.12%)
Dec 30, 2021 6.250 6.250 6.000 6.088 33,815 +0.04(+0.63%)
Dec 29, 2021 6.360 6.380 6.000 6.050 103,671 -0.15(-2.42%)
Dec 28, 2021 6.550 6.550 6.000 6.200 83,968 -0.07(-1.19%)
Dec 27, 2021 6.250 6.600 6.070 6.274 38,761 +0.02(+0.39%)
Dec 23, 2021 6.160 6.320 6.160 6.250 34,981 +0.10(+1.63%)
Dec 22, 2021 6.000 6.450 6.000 6.150 58,087 +0.05(+0.82%)
Dec 21, 2021 5.970 6.575 5.722 6.100 44,042 +0.25(+4.27%)
Dec 20, 2021 5.870 6.400 5.640 5.850 59,823 -0.21(-3.47%)
Dec 17, 2021 5.900 6.600 5.720 6.060 79,347 +0.16(+2.71%)
Dec 16, 2021 6.600 6.750 5.710 5.900 60,539 -0.62(-9.51%)
Dec 15, 2021 6.510 6.890 6.050 6.520 43,072 -0.01(-0.15%)
Dec 14, 2021 6.500 6.900 6.500 6.530 55,124 +0.02(+0.31%)
Dec 13, 2021 7.100 7.299 6.500 6.510 77,279 -0.69(-9.58%)
Dec 10, 2021 7.250 7.680 7.000 7.200 44,718 -0.08(-1.10%)
Dec 09, 2021 7.330 7.490 7.280 7.280 10,202 -0.05(-0.68%)
Dec 08, 2021 7.500 7.600 7.140 7.330 17,139 -0.17(-2.27%)
Dec 07, 2021 7.130 7.820 7.130 7.500 26,276 +0.40(+5.63%)
Dec 06, 2021 7.590 7.750 7.100 7.100 53,926 -0.60(-7.79%)
Dec 03, 2021 8.500 8.760 7.600 7.700 89,860 -0.87(-10.15%)
Dec 02, 2021 8.250 8.900 8.200 8.570 38,776 +0.52(+6.46%)
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.