Skip to main content

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

7.550 -0.310 (-3.94%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 7.890 7.990 7.800 7.855 14,779 -0.07(-0.95%)
May 21, 2024 7.950 8.070 7.610 7.930 41,518 -0.06(-0.75%)
May 20, 2024 8.320 8.330 7.900 7.990 80,720 -0.30(-3.62%)
May 17, 2024 7.950 8.300 7.950 8.290 59,948 +0.23(+2.85%)
May 16, 2024 7.500 8.300 7.399 8.060 196,019 +0.59(+7.83%)
May 15, 2024 8.200 8.500 7.350 7.475 192,906 +0.46(+6.48%)
May 14, 2024 6.980 7.084 6.700 7.020 27,141 +0.07(+1.01%)
May 13, 2024 6.850 7.250 6.850 6.950 23,985 +0.00(+0.00%)
May 10, 2024 7.000 7.000 6.820 6.950 17,956 +0.35(+5.30%)
May 09, 2024 7.000 7.000 6.600 6.600 19,720 -0.15(-2.22%)
May 08, 2024 6.900 6.990 6.730 6.750 6,458 -0.09(-1.32%)
May 07, 2024 6.970 7.000 6.640 6.840 33,700 +0.04(+0.59%)
May 06, 2024 6.870 6.990 6.700 6.800 11,937 -0.10(-1.45%)
May 03, 2024 6.930 7.040 6.810 6.900 2,737 +0.13(+1.92%)
May 02, 2024 6.660 6.990 6.650 6.770 7,835 +0.08(+1.20%)
May 01, 2024 6.970 6.970 6.600 6.690 15,653 +0.13(+1.98%)
Apr 30, 2024 7.150 7.350 6.153 6.560 68,102 -0.34(-4.93%)
Apr 29, 2024 6.790 6.980 6.790 6.900 27,021 +0.12(+1.77%)
Apr 26, 2024 6.980 6.980 6.750 6.780 7,105 +0.04(+0.59%)
Apr 25, 2024 6.750 6.990 6.740 6.740 7,491 -0.09(-1.32%)
Apr 24, 2024 6.980 6.990 6.750 6.830 5,640 -0.11(-1.59%)
Apr 23, 2024 7.170 7.180 6.760 6.940 19,295 +0.09(+1.31%)
Apr 22, 2024 7.000 7.080 6.850 6.850 23,101 -0.06(-0.87%)
Apr 19, 2024 6.950 7.070 6.850 6.910 13,242 -0.04(-0.58%)
Apr 18, 2024 6.900 7.010 6.800 6.950 15,319 -0.03(-0.43%)
Apr 17, 2024 6.660 7.070 6.660 6.980 22,744 +0.32(+4.80%)
Apr 16, 2024 6.660 7.090 6.660 6.660 21,026 -0.23(-3.34%)
Apr 15, 2024 6.950 7.230 6.650 6.890 30,615 -0.07(-1.01%)
Apr 12, 2024 7.500 7.500 6.880 6.960 9,835 -0.32(-4.40%)
Apr 11, 2024 7.130 7.420 7.130 7.280 5,815 -0.03(-0.41%)
Apr 10, 2024 7.080 7.370 6.900 7.310 37,805 +0.12(+1.67%)
Apr 09, 2024 7.320 7.380 7.110 7.190 12,675 -0.26(-3.49%)
Apr 08, 2024 7.610 7.770 7.000 7.450 27,993 -0.08(-1.06%)
Apr 05, 2024 7.290 7.530 7.290 7.530 10,500 +0.36(+5.02%)
Apr 04, 2024 7.560 7.954 7.170 7.170 34,210 -0.49(-6.40%)
Apr 03, 2024 7.010 8.090 7.015 7.660 164,465 +0.64(+9.12%)
Apr 02, 2024 7.000 7.100 6.910 7.020 16,621 +0.12(+1.74%)
Apr 01, 2024 6.940 7.020 6.860 6.900 18,950 -0.06(-0.93%)
Mar 28, 2024 6.950 7.000 6.810 6.965 27,588 -0.02(-0.21%)
Mar 27, 2024 7.030 7.030 6.700 6.980 14,307 +0.06(+0.87%)
Mar 26, 2024 7.100 7.130 6.900 6.920 61,386 -0.08(-1.14%)
Mar 25, 2024 7.100 7.150 6.950 7.000 74,767 -0.07(-0.99%)
Mar 22, 2024 7.030 7.100 7.000 7.070 19,065 +0.04(+0.57%)
Mar 21, 2024 6.830 7.030 6.820 7.030 55,566 +0.36(+5.40%)
Mar 20, 2024 6.920 6.920 6.660 6.670 26,245 -0.26(-3.75%)
Mar 19, 2024 6.720 6.940 6.700 6.930 28,301 +0.13(+1.91%)
Mar 18, 2024 6.970 7.080 6.800 6.800 39,111 -0.17(-2.44%)
Mar 15, 2024 7.000 7.105 6.770 6.970 38,941 -0.03(-0.43%)
Mar 14, 2024 7.000 7.300 6.843 7.000 116,261 +0.01(+0.14%)
Mar 13, 2024 7.000 7.100 6.823 6.990 68,255 +0.03(+0.43%)
Mar 12, 2024 6.800 7.000 6.710 6.960 32,398 +0.11(+1.61%)
Mar 11, 2024 6.590 6.930 6.590 6.850 19,274 +0.12(+1.78%)
Mar 08, 2024 6.831 6.831 6.510 6.730 39,921 -0.18(-2.60%)
Mar 07, 2024 6.910 6.950 6.900 6.910 10,817 -0.04(-0.58%)
Mar 06, 2024 7.000 7.000 6.910 6.950 23,551 -0.05(-0.71%)
Mar 05, 2024 6.950 7.510 6.830 7.000 122,672 -0.05(-0.71%)
Mar 04, 2024 6.960 7.170 6.800 7.050 82,240 +0.05(+0.71%)
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.