FinancialContent is the trusted provider of stock market information to the media industry.
Curo Group Holdings Corp (NY: CURO)
15.57 USD  +0.17 (+1.10%)
Official Closing Price  /  Updated: 4:10 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 11, 2019 14.67 15.75 14.52 15.40 433,961 +0.60(+4.05%)
Nov 08, 2019 14.26 14.90 14.15 14.80 295,300 +0.41(+2.85%)
Nov 07, 2019 14.28 14.84 13.99 14.39 365,025 +0.30(+2.13%)
Nov 06, 2019 13.91 14.37 13.91 14.09 213,890 -0.08(-0.56%)
Nov 05, 2019 14.19 14.47 14.07 14.17 286,842 -0.02(-0.14%)
Nov 04, 2019 13.92 14.37 13.92 14.19 274,041 +0.27(+1.94%)
Nov 01, 2019 14.06 14.15 13.74 13.92 240,200 -0.07(-0.50%)
Oct 31, 2019 14.76 14.76 13.78 13.99 330,756 -0.79(-5.35%)
Oct 30, 2019 14.85 15.00 14.64 14.78 287,615 -0.08(-0.54%)
Oct 29, 2019 14.48 14.99 14.36 14.86 640,191 +0.52(+3.63%)
Oct 28, 2019 13.49 14.36 13.21 14.34 1,205,659 +0.93(+6.94%)
Oct 25, 2019 13.75 13.81 12.87 13.41 1,388,800 +1.02(+8.23%)
Oct 24, 2019 12.60 12.67 12.10 12.39 222,663 -0.13(-1.04%)
Oct 23, 2019 12.80 12.98 12.42 12.52 191,378 -0.33(-2.57%)
Oct 22, 2019 12.42 13.12 12.42 12.85 250,406 +0.35(+2.80%)
Oct 21, 2019 12.67 12.77 12.44 12.50 288,570 +0.00(+0.00%)
Oct 18, 2019 12.34 12.65 12.26 12.50 152,800 +0.07(+0.56%)
Oct 17, 2019 12.56 12.72 12.36 12.43 194,216 -0.05(-0.40%)
Oct 16, 2019 12.63 12.76 12.24 12.48 200,224 -0.27(-2.12%)
Oct 15, 2019 12.68 13.03 12.65 12.75 262,750 +0.18(+1.43%)
Oct 14, 2019 12.64 12.91 12.35 12.57 326,932 -0.28(-2.18%)
Oct 11, 2019 13.22 13.34 12.77 12.85 292,300 -0.13(-1.00%)
Oct 10, 2019 13.01 13.15 12.94 12.98 249,152 +0.07(+0.54%)
Oct 09, 2019 13.02 13.15 12.82 12.91 157,578 +0.04(+0.31%)
Oct 08, 2019 12.89 13.20 12.73 12.87 259,247 -0.17(-1.30%)
Oct 07, 2019 13.12 13.30 12.94 13.04 198,519 -0.13(-0.99%)
Oct 04, 2019 12.88 13.22 12.78 13.17 155,800 +0.30(+2.33%)
Oct 03, 2019 13.08 13.36 12.72 12.87 187,518 -0.34(-2.57%)
Oct 02, 2019 13.01 13.32 12.68 13.21 227,722 +0.16(+1.23%)
Oct 01, 2019 13.36 13.74 12.94 13.05 259,719 -0.23(-1.73%)
Sep 30, 2019 13.55 13.55 13.12 13.28 255,967 -0.18(-1.34%)
Sep 27, 2019 13.42 13.77 13.25 13.46 129,500 +0.08(+0.60%)
Sep 26, 2019 13.71 13.81 13.33 13.38 159,126 -0.37(-2.69%)
Sep 25, 2019 13.25 13.87 13.24 13.75 163,310 +0.38(+2.84%)
Sep 24, 2019 14.10 14.29 13.35 13.37 178,505 -0.76(-5.38%)
Sep 23, 2019 14.04 14.36 13.95 14.13 136,771 -0.02(-0.14%)
Sep 20, 2019 14.04 14.47 13.97 14.15 303,900 +0.07(+0.50%)
Sep 19, 2019 14.18 14.86 14.05 14.08 273,909 -0.19(-1.33%)
Sep 18, 2019 14.66 14.70 13.90 14.27 189,645 -0.45(-3.06%)
Sep 17, 2019 15.16 15.16 14.31 14.72 244,410 -0.53(-3.48%)
Sep 16, 2019 15.13 15.38 14.99 15.25 195,157 -0.07(-0.46%)
Sep 13, 2019 15.49 15.97 15.31 15.32 237,400 -0.08(-0.52%)
Sep 12, 2019 15.30 15.54 15.02 15.40 219,493 +0.01(+0.06%)
Sep 11, 2019 15.31 15.39 15.03 15.39 143,777 +0.21(+1.38%)
Sep 10, 2019 14.90 15.27 14.90 15.18 136,664 +0.24(+1.61%)
Sep 09, 2019 14.47 15.11 14.47 14.94 137,952 +0.57(+3.97%)
Sep 06, 2019 14.74 15.10 14.35 14.37 211,400 -0.32(-2.18%)
Sep 05, 2019 14.58 15.13 14.58 14.69 164,594 +0.44(+3.09%)
Sep 04, 2019 13.97 14.59 13.97 14.25 214,453 +0.73(+5.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.