ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

7.000 +0.250 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 6.955 7.010 6.901 7.000 16,016 +0.25(+3.70%)
Nov 25, 2025 6.760 7.150 6.750 6.750 25,732 -0.11(-1.53%)
Nov 24, 2025 6.750 7.130 6.650 6.855 40,417 +0.12(+1.86%)
Nov 21, 2025 6.400 6.840 6.360 6.730 29,313 +0.46(+7.34%)
Nov 20, 2025 6.440 6.490 6.190 6.270 24,052 +0.16(+2.62%)
Nov 19, 2025 6.290 6.470 5.920 6.110 75,439 +0.01(+0.16%)
Nov 18, 2025 5.490 6.460 5.180 6.100 122,194 +0.61(+11.11%)
Nov 17, 2025 5.940 5.940 5.305 5.490 57,208 -0.20(-3.51%)
Nov 14, 2025 5.490 5.830 5.490 5.690 77,762 +0.26(+4.79%)
Nov 13, 2025 5.490 5.884 5.430 5.430 43,868 -0.36(-6.22%)
Nov 12, 2025 5.780 6.190 5.670 5.790 38,405 -0.06(-1.03%)
Nov 11, 2025 5.600 6.010 5.510 5.850 39,231 +0.30(+5.41%)
Nov 10, 2025 5.660 5.930 5.520 5.550 28,197 -0.11(-1.94%)
Nov 07, 2025 5.690 5.820 5.580 5.660 36,387 -0.03(-0.53%)
Nov 06, 2025 5.920 6.070 5.690 5.690 54,003 -0.26(-4.37%)
Nov 05, 2025 6.120 6.760 5.920 5.950 56,491 -0.10(-1.65%)
Nov 04, 2025 6.180 6.180 5.860 6.050 67,716 -0.07(-1.14%)
Nov 03, 2025 5.980 6.325 5.850 6.120 27,441 +0.03(+0.49%)
Oct 31, 2025 6.170 6.180 6.030 6.090 10,325 -0.03(-0.49%)
Oct 30, 2025 6.110 6.240 5.960 6.120 25,075 -0.07(-1.13%)
Oct 29, 2025 6.340 6.460 5.980 6.190 29,407 +0.10(+1.64%)
Oct 28, 2025 6.280 6.390 5.920 6.090 70,667 -0.28(-4.40%)
Oct 27, 2025 6.780 6.780 6.250 6.370 46,392 -0.19(-2.90%)
Oct 24, 2025 6.680 6.790 6.300 6.560 50,856 -0.03(-0.46%)
Oct 23, 2025 6.750 7.025 6.545 6.590 103,139 -0.08(-1.20%)
Oct 22, 2025 6.660 6.790 6.440 6.670 62,917 +0.02(+0.30%)
Oct 21, 2025 6.810 6.810 6.600 6.650 17,157 +0.00(+0.00%)
Oct 20, 2025 6.630 6.875 6.325 6.650 43,709 -0.09(-1.34%)
Oct 17, 2025 6.630 7.165 6.480 6.740 70,667 +0.18(+2.74%)
Oct 16, 2025 6.660 6.990 6.502 6.560 75,657 -0.03(-0.46%)
Oct 15, 2025 6.490 6.720 6.370 6.590 38,523 +0.24(+3.78%)
Oct 14, 2025 6.680 6.680 6.125 6.350 117,076 -0.23(-3.50%)
Oct 13, 2025 6.670 7.250 6.535 6.580 68,758 -0.02(-0.30%)
Oct 10, 2025 7.330 7.330 6.330 6.600 80,637 -0.21(-3.08%)
Oct 09, 2025 6.960 7.705 6.550 6.810 120,934 +0.01(+0.15%)
Oct 08, 2025 6.820 7.140 6.680 6.800 29,246 -0.01(-0.15%)
Oct 07, 2025 6.790 6.990 6.695 6.810 34,608 +0.01(+0.15%)
Oct 06, 2025 6.910 7.050 6.550 6.800 37,140 -0.06(-0.87%)
Oct 03, 2025 7.010 7.090 6.830 6.860 12,683 -0.08(-1.15%)
Oct 02, 2025 6.645 7.120 6.645 6.940 60,758 +0.23(+3.43%)
Oct 01, 2025 7.100 7.100 6.580 6.710 47,009 -0.19(-2.75%)
Sep 30, 2025 7.120 7.310 6.795 6.900 55,918 -0.18(-2.54%)
Sep 29, 2025 6.840 7.295 6.840 7.080 46,011 +0.10(+1.43%)
Sep 26, 2025 7.140 7.385 6.930 6.980 38,253 -0.14(-1.97%)
Sep 25, 2025 6.850 7.400 6.850 7.120 39,563 +0.26(+3.79%)
Sep 24, 2025 6.850 6.950 6.810 6.860 29,534 +0.06(+0.88%)
Sep 23, 2025 6.950 6.950 6.700 6.800 66,116 -0.02(-0.29%)
Sep 22, 2025 6.870 7.115 6.810 6.820 95,856 -0.13(-1.87%)
Sep 19, 2025 6.930 7.105 6.825 6.950 111,646 -0.04(-0.57%)
Sep 18, 2025 6.910 7.420 6.910 6.990 351,048 +0.09(+1.30%)
Sep 17, 2025 7.040 7.360 6.780 6.900 180,630 -0.30(-4.17%)
Sep 16, 2025 7.430 7.490 7.050 7.200 22,910 -0.40(-5.26%)
Sep 15, 2025 7.750 8.015 7.430 7.600 156,090 -0.15(-1.94%)
Sep 12, 2025 8.010 8.172 7.500 7.750 114,971 -0.32(-3.97%)
Sep 11, 2025 8.230 8.230 8.070 8.070 7,183 -0.01(-0.12%)
Sep 10, 2025 8.240 8.240 7.920 8.080 13,492 -0.07(-0.86%)
Sep 09, 2025 8.230 8.250 8.040 8.150 8,895 +0.00(+0.00%)
Sep 08, 2025 8.240 8.250 8.040 8.150 31,745 -0.09(-1.09%)
Sep 05, 2025 8.250 8.250 7.915 8.240 29,825 +0.12(+1.48%)
Sep 04, 2025 8.240 8.250 8.050 8.120 13,643 -0.06(-0.73%)
Sep 03, 2025 8.350 8.350 7.975 8.180 45,409 -0.23(-2.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.