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 )

7.830 +0.110 (+1.42%)
Official Closing Price Updated: 4:15 PM EST, Nov 26, 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 (%)
Nov 26, 2024 7.170 7.985 7.167 7.830 212,044 +0.11(+1.42%)
Nov 25, 2024 7.780 7.800 7.520 7.720 49,019 +0.12(+1.58%)
Nov 22, 2024 7.600 7.760 7.540 7.600 74,177 +0.30(+4.11%)
Nov 21, 2024 7.200 7.440 7.030 7.300 81,793 +0.00(+0.00%)
Nov 20, 2024 7.010 7.530 7.010 7.300 82,409 +0.29(+4.14%)
Nov 19, 2024 7.430 7.430 6.700 7.010 538,397 -0.57(-7.52%)
Nov 18, 2024 7.870 7.870 7.550 7.580 79,290 -0.32(-4.05%)
Nov 15, 2024 8.060 8.350 7.750 7.900 134,530 -0.16(-1.99%)
Nov 14, 2024 8.090 8.090 7.665 8.060 138,969 -0.01(-0.12%)
Nov 13, 2024 7.478 8.070 7.478 8.070 87,435 +0.57(+7.60%)
Nov 12, 2024 7.470 7.530 7.380 7.500 25,611 +0.00(+0.00%)
Nov 11, 2024 7.400 7.590 7.400 7.500 56,863 +0.00(+0.00%)
Nov 08, 2024 7.450 7.600 7.400 7.500 25,586 +0.03(+0.40%)
Nov 07, 2024 7.430 7.490 7.300 7.470 18,655 +0.03(+0.40%)
Nov 06, 2024 7.560 7.600 7.250 7.440 41,717 -0.10(-1.33%)
Nov 05, 2024 7.630 7.710 7.400 7.540 49,316 -0.12(-1.57%)
Nov 04, 2024 7.700 7.860 7.560 7.660 46,142 -0.11(-1.42%)
Nov 01, 2024 7.810 7.890 7.700 7.770 28,920 -0.09(-1.15%)
Oct 31, 2024 7.880 7.940 7.795 7.860 13,149 -0.05(-0.63%)
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%)
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.