MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CD Projekt S.A. ADR (OP: OTGLY )

10.10 +0.59 (+6.20%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 12, 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 (%)
Jul 12, 2024 9.960 10.14 9.960 10.10 167,028 +0.59(+6.20%)
Jul 11, 2024 9.500 9.560 9.350 9.510 72,321 +0.16(+1.71%)
Jul 10, 2024 9.290 9.420 9.290 9.350 37,559 +0.08(+0.81%)
Jul 09, 2024 9.210 9.300 9.207 9.274 42,547 +0.07(+0.81%)
Jul 08, 2024 9.180 9.250 9.140 9.200 22,494 +0.25(+2.79%)
Jul 05, 2024 9.000 9.100 8.950 8.950 13,985 +0.15(+1.70%)
Jul 03, 2024 8.780 8.930 8.720 8.800 11,773 +0.17(+1.97%)
Jul 02, 2024 8.560 8.820 8.450 8.630 12,800 +0.08(+0.98%)
Jul 01, 2024 8.470 8.600 8.451 8.546 19,961 -0.05(-0.63%)
Jun 28, 2024 8.580 8.600 8.380 8.600 7,543 +0.05(+0.64%)
Jun 27, 2024 8.530 8.620 8.373 8.545 2,835 -0.12(-1.44%)
Jun 26, 2024 8.460 8.950 8.460 8.670 6,912 -0.23(-2.58%)
Jun 25, 2024 8.890 8.910 8.700 8.900 15,338 +0.19(+2.18%)
Jun 24, 2024 8.780 8.910 8.660 8.710 25,711 +0.35(+4.19%)
Jun 21, 2024 8.190 8.385 8.190 8.360 13,628 -0.09(-1.07%)
Jun 20, 2024 8.390 8.470 8.310 8.450 8,926 +0.13(+1.56%)
Jun 18, 2024 8.360 8.570 8.110 8.320 14,561 -0.00(-0.06%)
Jun 17, 2024 8.590 8.590 8.100 8.325 9,293 +0.18(+2.27%)
Jun 14, 2024 8.100 8.170 7.980 8.140 12,554 -0.05(-0.67%)
Jun 13, 2024 8.110 8.330 8.100 8.195 8,922 -0.17(-2.03%)
Jun 12, 2024 8.360 8.500 8.230 8.365 6,548 +0.20(+2.45%)
Jun 11, 2024 8.200 8.290 8.040 8.165 8,474 -0.06(-0.67%)
Jun 10, 2024 8.210 8.265 8.180 8.220 7,854 -0.13(-1.57%)
Jun 07, 2024 8.460 8.485 8.350 8.351 7,546 -0.01(-0.10%)
Jun 06, 2024 8.390 8.395 8.210 8.360 9,489 +0.09(+1.08%)
Jun 05, 2024 8.190 8.450 8.190 8.270 19,989 -0.06(-0.72%)
Jun 04, 2024 8.490 8.497 8.250 8.330 6,364 -0.02(-0.24%)
Jun 03, 2024 8.660 8.660 8.350 8.350 6,106 +0.23(+2.83%)
May 31, 2024 8.460 8.460 8.120 8.120 21,758 -0.18(-2.19%)
May 30, 2024 8.560 8.560 8.200 8.302 6,172 +0.06(+0.75%)
May 29, 2024 8.450 8.450 8.140 8.240 31,419 -0.76(-8.44%)
May 28, 2024 8.890 9.000 8.770 9.000 10,569 +0.16(+1.81%)
May 24, 2024 8.710 8.850 8.710 8.840 13,735 -0.06(-0.67%)
May 23, 2024 9.120 9.157 8.873 8.900 12,555 -0.24(-2.63%)
May 22, 2024 9.010 9.199 9.010 9.140 4,693 +0.09(+0.94%)
May 21, 2024 8.940 9.100 8.920 9.055 10,921 +0.03(+0.28%)
May 20, 2024 9.040 9.230 9.000 9.030 23,861 +0.22(+2.50%)
May 17, 2024 9.000 9.070 8.810 8.810 9,120 -0.28(-3.08%)
May 16, 2024 9.070 9.090 8.940 9.090 21,048 +0.37(+4.24%)
May 15, 2024 8.760 8.950 8.700 8.720 6,607 -0.30(-3.33%)
May 14, 2024 8.790 9.080 8.790 9.020 26,469 +0.22(+2.50%)
May 13, 2024 8.793 8.890 8.640 8.800 17,861 +0.44(+5.21%)
May 10, 2024 8.250 8.397 8.130 8.364 8,162 +0.20(+2.44%)
May 09, 2024 8.100 8.250 8.070 8.165 10,966 +0.02(+0.31%)
May 08, 2024 8.080 8.280 8.022 8.140 15,562 +0.14(+1.75%)
May 07, 2024 7.830 8.040 7.830 8.000 42,223 +0.34(+4.44%)
May 06, 2024 7.630 7.800 7.570 7.660 13,766 +0.21(+2.82%)
May 03, 2024 7.190 7.520 7.190 7.450 6,531 +0.13(+1.78%)
May 02, 2024 7.400 7.400 7.290 7.320 9,941 +0.07(+0.97%)
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.
TOP
Email a Story