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

7.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 7.880 8.000 7.840 7.910 43,694 -0.04(-0.50%)
Oct 29, 2024 7.860 7.998 7.830 7.950 43,449 +0.01(+0.13%)
Oct 28, 2024 8.000 8.040 7.710 7.940 98,701 -0.07(-0.87%)
Oct 25, 2024 8.030 8.080 7.920 8.010 38,251 -0.01(-0.12%)
Oct 24, 2024 8.060 8.118 7.960 8.020 36,102 +0.04(+0.50%)
Oct 23, 2024 8.040 8.200 7.960 7.980 38,147 -0.17(-2.09%)
Oct 22, 2024 8.120 8.200 8.050 8.150 66,535 +0.04(+0.49%)
Oct 21, 2024 8.120 8.240 8.090 8.110 51,923 -0.14(-1.70%)
Oct 18, 2024 8.230 8.290 8.200 8.250 85,673 -0.08(-0.96%)
Oct 17, 2024 8.420 8.420 8.260 8.330 32,086 -0.01(-0.12%)
Oct 16, 2024 8.190 8.530 8.190 8.340 92,737 +0.09(+1.09%)
Oct 15, 2024 8.450 8.450 8.180 8.250 70,756 -0.18(-2.14%)
Oct 14, 2024 8.600 8.600 8.240 8.430 43,349 -0.08(-0.94%)
Oct 11, 2024 8.690 8.690 8.460 8.510 68,509 -0.11(-1.28%)
Oct 10, 2024 8.590 8.660 8.450 8.620 92,377 -0.05(-0.58%)
Oct 09, 2024 8.700 8.759 8.530 8.670 112,997 -0.01(-0.12%)
Oct 08, 2024 8.450 8.750 8.440 8.680 271,379 +0.26(+3.09%)
Oct 07, 2024 7.990 8.420 7.820 8.420 151,322 +0.30(+3.69%)
Oct 04, 2024 8.090 8.240 7.850 8.120 44,966 -0.05(-0.61%)
Oct 03, 2024 8.010 8.240 8.010 8.170 54,109 +0.09(+1.11%)
Oct 02, 2024 7.910 8.080 7.790 8.080 29,258 +0.08(+1.00%)
Oct 01, 2024 7.970 8.000 7.920 8.000 16,593 +0.01(+0.13%)
Sep 30, 2024 8.080 8.080 7.900 7.990 27,339 -0.01(-0.12%)
Sep 27, 2024 8.000 8.090 7.890 8.000 50,481 +0.00(+0.00%)
Sep 26, 2024 8.100 8.222 7.960 8.000 109,941 +0.00(+0.00%)
Sep 25, 2024 8.000 8.100 7.890 8.000 121,600 -0.06(-0.74%)
Sep 24, 2024 8.170 8.200 7.990 8.060 58,360 -0.10(-1.23%)
Sep 23, 2024 8.300 8.340 8.110 8.160 42,105 -0.14(-1.69%)
Sep 20, 2024 8.340 8.490 8.270 8.300 97,810 -0.09(-1.13%)
Sep 19, 2024 8.500 8.510 8.200 8.395 99,173 -0.11(-1.24%)
Sep 18, 2024 8.400 8.600 8.330 8.500 171,294 +0.10(+1.19%)
Sep 17, 2024 8.200 8.480 8.200 8.400 102,893 +0.20(+2.44%)
Sep 16, 2024 8.000 8.200 7.895 8.200 68,571 +0.20(+2.50%)
Sep 13, 2024 7.800 8.050 7.750 8.000 173,417 +0.20(+2.56%)
Sep 12, 2024 7.750 7.880 7.750 7.800 22,348 +0.00(+0.00%)
Sep 11, 2024 8.140 8.140 7.750 7.800 37,178 -0.10(-1.27%)
Sep 10, 2024 7.790 8.090 7.770 7.900 79,862 +0.10(+1.28%)
Sep 09, 2024 7.780 7.830 7.610 7.800 5,104 +0.09(+1.17%)
Sep 06, 2024 7.660 7.740 7.643 7.710 14,239 -0.04(-0.52%)
Sep 05, 2024 7.710 7.820 7.590 7.750 4,847 -0.05(-0.64%)
Sep 04, 2024 7.530 7.810 7.530 7.800 14,141 +0.12(+1.56%)
Sep 03, 2024 7.550 7.730 7.540 7.680 13,929 +0.12(+1.59%)
Aug 30, 2024 7.610 7.800 7.550 7.560 13,432 -0.12(-1.63%)
Aug 29, 2024 7.698 7.710 7.660 7.685 3,423 -0.04(-0.45%)
Aug 28, 2024 7.810 7.830 7.622 7.720 3,450 -0.06(-0.71%)
Aug 27, 2024 7.990 7.990 7.675 7.775 16,823 -0.03(-0.45%)
Aug 26, 2024 7.690 7.850 7.660 7.810 20,318 +0.26(+3.44%)
Aug 23, 2024 7.710 7.830 7.520 7.550 52,378 -0.23(-2.89%)
Aug 22, 2024 7.890 7.890 7.764 7.775 19,578 +0.02(+0.19%)
Aug 21, 2024 7.800 7.805 7.710 7.760 9,637 -0.04(-0.54%)
Aug 20, 2024 7.890 7.890 7.610 7.802 19,144 +0.00(+0.03%)
Aug 19, 2024 7.650 7.800 7.650 7.800 17,507 +0.10(+1.30%)
Aug 16, 2024 7.890 7.890 7.676 7.700 6,083 -0.13(-1.66%)
Aug 15, 2024 7.880 7.880 7.803 7.830 1,638 +0.03(+0.38%)
Aug 14, 2024 7.767 7.890 7.767 7.800 5,883 -0.05(-0.64%)
Aug 13, 2024 7.760 7.960 7.660 7.850 11,684 -0.04(-0.57%)
Aug 12, 2024 8.000 8.000 7.760 7.895 9,518 -0.08(-0.94%)
Aug 09, 2024 8.060 8.060 7.910 7.970 18,743 -0.07(-0.87%)
Aug 08, 2024 7.870 8.090 7.730 8.040 16,470 +0.15(+1.90%)
Aug 07, 2024 7.950 8.120 7.850 7.890 10,373 -0.15(-1.87%)
Aug 06, 2024 7.900 8.090 7.900 8.040 18,353 +0.04(+0.50%)
Aug 05, 2024 7.670 8.000 7.500 8.000 50,828 -0.13(-1.66%)
Aug 02, 2024 8.260 8.300 8.040 8.135 87,118 -0.08(-0.91%)
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.