Codere Online Luxembourg, S.A. (CDRO)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 6.97 | 7.00 | 6.64 | 6.84 | 6.84 | 33,700 |
| May 06, 2024 | 6.87 | 6.99 | 6.70 | 6.80 | 6.80 | 11,900 |
| May 03, 2024 | 6.93 | 7.04 | 6.81 | 6.90 | 6.90 | 2,700 |
| May 02, 2024 | 6.66 | 6.99 | 6.65 | 6.77 | 6.77 | 7,800 |
| May 01, 2024 | 6.97 | 6.97 | 6.60 | 6.69 | 6.69 | 15,700 |
| Apr 30, 2024 | 7.15 | 7.35 | 6.15 | 6.56 | 6.56 | 68,100 |
| Apr 29, 2024 | 6.79 | 6.98 | 6.79 | 6.90 | 6.90 | 27,000 |
| Apr 26, 2024 | 6.98 | 6.98 | 6.75 | 6.78 | 6.78 | 7,100 |
| Apr 25, 2024 | 6.75 | 6.99 | 6.74 | 6.74 | 6.74 | 7,500 |
| Apr 24, 2024 | 6.98 | 6.99 | 6.75 | 6.83 | 6.83 | 5,600 |
| Apr 23, 2024 | 7.17 | 7.18 | 6.76 | 6.94 | 6.94 | 19,300 |
| Apr 22, 2024 | 7.00 | 7.08 | 6.85 | 6.85 | 6.85 | 23,100 |
| Apr 19, 2024 | 6.95 | 7.07 | 6.85 | 6.91 | 6.91 | 13,200 |
| Apr 18, 2024 | 6.90 | 7.01 | 6.80 | 6.95 | 6.95 | 15,300 |
| Apr 17, 2024 | 6.66 | 7.07 | 6.66 | 6.98 | 6.98 | 22,700 |
| Apr 16, 2024 | 6.66 | 7.09 | 6.66 | 6.66 | 6.66 | 21,000 |
| Apr 15, 2024 | 6.95 | 7.23 | 6.65 | 6.89 | 6.89 | 30,600 |
| Apr 12, 2024 | 7.50 | 7.50 | 6.88 | 6.96 | 6.96 | 9,800 |
| Apr 11, 2024 | 7.13 | 7.42 | 7.13 | 7.28 | 7.28 | 5,800 |
| Apr 10, 2024 | 7.08 | 7.37 | 6.90 | 7.31 | 7.31 | 37,800 |
| Apr 09, 2024 | 7.32 | 7.38 | 7.11 | 7.19 | 7.19 | 12,700 |
| Apr 08, 2024 | 7.61 | 7.77 | 7.00 | 7.45 | 7.45 | 28,000 |
| Apr 05, 2024 | 7.29 | 7.53 | 7.29 | 7.53 | 7.53 | 10,500 |
| Apr 04, 2024 | 7.56 | 7.95 | 7.17 | 7.17 | 7.17 | 34,200 |
| Apr 03, 2024 | 7.01 | 8.09 | 7.01 | 7.66 | 7.66 | 164,500 |
| Apr 02, 2024 | 7.00 | 7.10 | 6.91 | 7.02 | 7.02 | 16,600 |
| Apr 01, 2024 | 6.94 | 7.02 | 6.86 | 6.90 | 6.90 | 19,000 |
| Mar 28, 2024 | 6.95 | 7.00 | 6.81 | 6.97 | 6.97 | 27,600 |
| Mar 27, 2024 | 7.03 | 7.03 | 6.70 | 6.98 | 6.98 | 14,300 |
| Mar 26, 2024 | 7.10 | 7.13 | 6.90 | 6.92 | 6.92 | 61,400 |
| Mar 25, 2024 | 7.10 | 7.15 | 6.95 | 7.00 | 7.00 | 74,800 |
| Mar 22, 2024 | 7.03 | 7.10 | 7.00 | 7.07 | 7.07 | 19,100 |
| Mar 21, 2024 | 6.83 | 7.03 | 6.82 | 7.03 | 7.03 | 55,600 |
| Mar 20, 2024 | 6.92 | 6.92 | 6.66 | 6.67 | 6.67 | 26,200 |
| Mar 19, 2024 | 6.72 | 6.94 | 6.70 | 6.93 | 6.93 | 28,300 |
| Mar 18, 2024 | 6.97 | 7.08 | 6.80 | 6.80 | 6.80 | 39,100 |
| Mar 15, 2024 | 7.00 | 7.11 | 6.77 | 6.97 | 6.97 | 38,900 |
| Mar 14, 2024 | 7.00 | 7.30 | 6.84 | 7.00 | 7.00 | 116,300 |
| Mar 13, 2024 | 7.00 | 7.10 | 6.82 | 6.99 | 6.99 | 68,300 |
| Mar 12, 2024 | 6.80 | 7.00 | 6.71 | 6.96 | 6.96 | 32,400 |
| Mar 11, 2024 | 6.59 | 6.93 | 6.59 | 6.85 | 6.85 | 19,300 |
| Mar 08, 2024 | 6.83 | 6.83 | 6.51 | 6.73 | 6.73 | 39,900 |
| Mar 07, 2024 | 6.91 | 6.95 | 6.90 | 6.91 | 6.91 | 10,800 |
| Mar 06, 2024 | 7.00 | 7.00 | 6.91 | 6.95 | 6.95 | 23,600 |
| Mar 05, 2024 | 6.95 | 7.51 | 6.83 | 7.00 | 7.00 | 122,700 |
| Mar 04, 2024 | 6.96 | 7.17 | 6.80 | 7.05 | 7.05 | 82,200 |
| Mar 01, 2024 | 6.95 | 7.15 | 6.85 | 7.00 | 7.00 | 195,700 |
| Feb 29, 2024 | 6.78 | 7.09 | 6.55 | 6.69 | 6.69 | 24,200 |
| Feb 28, 2024 | 6.64 | 6.84 | 6.50 | 6.50 | 6.50 | 56,800 |
| Feb 27, 2024 | 6.93 | 6.94 | 6.83 | 6.83 | 6.83 | 23,400 |
| Feb 26, 2024 | 7.14 | 7.15 | 6.75 | 6.78 | 6.78 | 58,900 |
| Feb 23, 2024 | 7.05 | 7.30 | 6.74 | 7.15 | 7.15 | 138,000 |
| Feb 22, 2024 | 6.50 | 7.17 | 6.38 | 6.99 | 6.99 | 230,900 |
| Feb 21, 2024 | 5.75 | 5.98 | 5.64 | 5.90 | 5.90 | 38,600 |
| Feb 20, 2024 | 5.10 | 5.69 | 5.10 | 5.64 | 5.64 | 49,000 |
| Feb 16, 2024 | 4.94 | 5.11 | 4.88 | 5.00 | 5.00 | 40,700 |
| Feb 15, 2024 | 4.47 | 4.78 | 4.37 | 4.72 | 4.72 | 90,500 |
| Feb 14, 2024 | 4.50 | 4.50 | 4.23 | 4.23 | 4.23 | 2,500 |
| Feb 13, 2024 | 4.43 | 4.43 | 4.11 | 4.29 | 4.29 | 4,600 |
| Feb 12, 2024 | 4.29 | 4.55 | 4.29 | 4.53 | 4.53 | 3,700 |
| Feb 09, 2024 | 4.45 | 4.60 | 4.39 | 4.45 | 4.45 | 14,700 |
| Feb 08, 2024 | 4.58 | 4.59 | 4.38 | 4.40 | 4.40 | 15,800 |
| Feb 07, 2024 | 4.41 | 4.47 | 4.34 | 4.46 | 4.46 | 18,500 |
| Feb 06, 2024 | 4.26 | 4.38 | 4.20 | 4.29 | 4.29 | 18,300 |
| Feb 05, 2024 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | 3,900 |
| Feb 02, 2024 | 4.26 | 4.30 | 4.21 | 4.21 | 4.21 | 13,700 |
| Feb 01, 2024 | 4.39 | 4.40 | 4.15 | 4.22 | 4.22 | 13,900 |
| Jan 31, 2024 | 4.35 | 4.45 | 4.31 | 4.38 | 4.38 | 27,900 |
| Jan 30, 2024 | 4.45 | 4.45 | 4.22 | 4.29 | 4.29 | 7,300 |
| Jan 29, 2024 | 4.26 | 4.50 | 4.19 | 4.26 | 4.26 | 10,800 |
| Jan 26, 2024 | 4.00 | 4.25 | 4.00 | 4.13 | 4.13 | 26,800 |
| Jan 25, 2024 | 4.09 | 4.09 | 3.90 | 3.97 | 3.97 | 11,200 |
| Jan 24, 2024 | 4.16 | 4.16 | 3.95 | 3.95 | 3.95 | 4,900 |
| Jan 23, 2024 | 3.71 | 4.09 | 3.71 | 3.98 | 3.98 | 11,100 |
| Jan 22, 2024 | 3.84 | 3.84 | 3.61 | 3.62 | 3.62 | 19,300 |
| Jan 19, 2024 | 3.51 | 3.94 | 3.50 | 3.53 | 3.53 | 38,500 |
| Jan 18, 2024 | 3.54 | 3.70 | 3.28 | 3.30 | 3.30 | 19,300 |
| Jan 17, 2024 | 3.73 | 3.74 | 3.37 | 3.56 | 3.56 | 8,800 |
| Jan 16, 2024 | 3.21 | 3.70 | 3.21 | 3.55 | 3.55 | 71,900 |
| Jan 12, 2024 | 3.14 | 3.35 | 3.11 | 3.27 | 3.27 | 64,800 |
| Jan 11, 2024 | 3.14 | 3.20 | 3.08 | 3.08 | 3.08 | 13,700 |
| Jan 10, 2024 | 3.08 | 3.14 | 3.07 | 3.07 | 3.07 | 4,400 |
| Jan 09, 2024 | 3.15 | 3.19 | 3.10 | 3.10 | 3.10 | 24,400 |
| Jan 08, 2024 | 3.19 | 3.19 | 3.08 | 3.11 | 3.11 | 50,800 |
| Jan 05, 2024 | 3.11 | 3.14 | 3.11 | 3.13 | 3.13 | 4,300 |
| Jan 04, 2024 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 700 |
| Jan 03, 2024 | 3.05 | 3.18 | 2.99 | 3.18 | 3.18 | 69,200 |
| Jan 02, 2024 | 2.90 | 3.06 | 2.90 | 3.05 | 3.05 | 5,400 |
| Dec 29, 2023 | 3.10 | 3.10 | 2.94 | 2.94 | 2.94 | 71,500 |
| Dec 28, 2023 | 3.00 | 3.12 | 2.95 | 2.95 | 2.95 | 20,800 |
| Dec 27, 2023 | 3.13 | 3.13 | 2.96 | 3.05 | 3.05 | 3,400 |
| Dec 26, 2023 | 3.10 | 3.10 | 2.98 | 3.00 | 3.00 | 3,400 |
| Dec 22, 2023 | 3.20 | 3.20 | 2.96 | 3.01 | 3.01 | 63,500 |
| Dec 21, 2023 | 3.06 | 3.20 | 3.02 | 3.20 | 3.20 | 34,500 |
| Dec 20, 2023 | 3.05 | 3.15 | 3.03 | 3.06 | 3.06 | 9,300 |
| Dec 19, 2023 | 3.15 | 3.15 | 3.00 | 3.05 | 3.05 | 41,000 |
| Dec 18, 2023 | 3.20 | 3.25 | 3.02 | 3.02 | 3.02 | 9,500 |
| Dec 15, 2023 | 3.10 | 3.25 | 3.10 | 3.11 | 3.11 | 1,200 |
| Dec 14, 2023 | 3.20 | 3.25 | 3.09 | 3.11 | 3.11 | 7,500 |
| Dec 13, 2023 | 3.00 | 3.13 | 3.00 | 3.10 | 3.10 | 8,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.