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 +0.130 (+1.92%)
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 (%)
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 3.060 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.