Canada markets close in 1 hour 2 minutes

Cellnex Telecom, S.A. (CLLNY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.51-0.42 (-2.50%)
As of 02:16PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202416.6816.7316.4816.5116.5183,490
Apr 29, 202416.6617.0016.6616.9316.93112,900
Apr 26, 202416.9216.9416.6616.7116.7184,400
Apr 25, 202416.3516.7416.3016.6716.67147,900
Apr 24, 202416.6616.6716.4816.5416.5467,700
Apr 23, 202416.7617.0316.7216.9816.98312,500
Apr 22, 202416.4316.5816.4016.5116.51124,000
Apr 19, 202416.2916.3616.2416.3016.3051,700
Apr 18, 202416.0016.2616.0016.1616.16130,200
Apr 17, 202416.1516.2116.0116.2116.21143,700
Apr 16, 202415.8215.8215.6515.7115.71166,600
Apr 15, 202416.2516.3015.9415.9715.97110,100
Apr 12, 202416.4916.5416.3616.3816.3875,300
Apr 11, 202416.6216.6316.2116.3916.39569,000
Apr 10, 202416.2516.5016.1716.3216.3257,600
Apr 09, 202416.6116.7316.5716.6616.6690,700
Apr 08, 202416.1316.1716.0116.1016.10159,900
Apr 05, 202416.1316.1615.8816.1016.10169,000
Apr 04, 202416.6716.7716.4216.4216.4274,400
Apr 03, 202416.6816.7916.6516.7016.7076,900
Apr 02, 202417.0917.0916.8816.9416.9474,900
Apr 01, 202417.6317.9817.4117.6117.6166,200
Mar 28, 202417.6517.7017.6017.6217.6243,800
Mar 27, 202417.6017.8017.6017.8017.8060,000
Mar 26, 202417.8117.8117.7217.7317.7385,200
Mar 25, 202417.9418.0417.8417.8617.8660,700
Mar 22, 202418.0018.1017.9918.0318.0343,400
Mar 21, 202418.2518.2517.9017.9017.9035,500
Mar 20, 202417.6217.8217.5417.8217.8249,900
Mar 19, 202417.3117.6317.3117.5517.5599,800
Mar 18, 202417.3517.3517.1317.1717.1765,200
Mar 15, 202417.5717.6417.4517.5017.50107,500
Mar 14, 202418.0718.0717.5617.6317.63211,300
Mar 13, 202418.3418.4218.3218.3918.3915,700
Mar 12, 202418.7118.7118.5218.5518.5525,900
Mar 11, 202418.7418.8118.6318.7818.7849,500
Mar 08, 202418.8919.0218.7518.7618.7638,200
Mar 07, 202418.9619.0618.8518.8918.8946,600
Mar 06, 202418.6018.6018.3218.3218.3243,100
Mar 05, 202418.2718.7518.2418.5018.5058,500
Mar 04, 202417.9418.0817.8818.0418.0457,600
Mar 01, 202417.9718.2417.9018.1518.1538,900
Feb 29, 202417.9818.3717.8018.2518.2599,900
Feb 28, 202417.9818.0017.7817.9217.9232,900
Feb 27, 202418.6218.6518.5018.6018.6042,600
Feb 26, 202418.6418.7118.5318.6618.6668,500
Feb 23, 202418.3118.4618.3118.4618.4672,700
Feb 22, 202418.4718.4918.3018.4118.4161,200
Feb 21, 202418.2018.3518.0418.1318.13174,100
Feb 20, 202417.9218.0517.8617.9617.9692,800
Feb 16, 202417.6817.8417.6717.7217.7233,400
Feb 15, 202417.7117.9717.7117.9217.9245,200
Feb 14, 202417.7317.7417.5117.7217.72270,800
Feb 13, 202417.2617.4717.2617.3517.3583,200
Feb 12, 202418.0118.0918.0018.0718.0774,700
Feb 09, 202417.7817.8717.7217.8017.8038,600
Feb 08, 202418.0818.1117.9818.0218.02259,200
Feb 07, 202417.8717.9817.8117.8617.8642,800
Feb 06, 202417.9618.1817.9618.1118.1166,700
Feb 05, 202418.3018.3018.0118.1918.1959,600
Feb 02, 202418.6818.7518.6018.7118.7128,100
Feb 01, 202419.2719.3919.1519.3919.3976,700
Jan 31, 202419.3419.4319.1519.1519.1538,800
Jan 30, 202418.9919.0118.8918.9918.9939,200
Jan 29, 202418.9119.0718.8719.0719.07218,400
Jan 26, 202419.3919.4819.2819.3119.3184,000
Jan 25, 202418.8219.0518.8219.0519.0532,200
Jan 24, 202419.1019.1318.7918.8118.8137,500
Jan 23, 202418.6818.7118.5218.6518.6584,900
Jan 22, 202418.3618.6918.3618.5718.5760,500
Jan 19, 202418.2318.4718.1918.4718.4745,000
Jan 18, 202418.2518.3418.1918.3218.32101,100
Jan 17, 202418.4518.6518.3518.6518.6552,600
Jan 16, 202419.0819.2119.0119.1019.1037,500
Jan 12, 202419.7219.7419.5319.6119.6136,800
Jan 11, 202419.5019.5519.3119.4819.4838,400
Jan 10, 202419.2419.3819.1819.3219.3225,400
Jan 09, 202418.9919.1918.9419.1319.1337,600
Jan 08, 202418.9919.2018.9719.1319.1347,000
Jan 05, 202418.7919.0718.7918.9018.9062,500
Jan 04, 202419.0419.3119.0419.1419.1453,900
Jan 03, 202419.1919.2219.0919.1719.1766,300
Jan 02, 202419.3519.4719.2919.4019.4046,000
Dec 29, 202319.6719.7719.5719.6419.6424,800
Dec 28, 202319.9019.9819.8219.8219.8221,100
Dec 27, 202319.9220.0119.8619.9519.9529,800
Dec 26, 202319.2119.9819.2119.7419.7439,300
Dec 22, 202319.7919.7919.5819.7019.7039,700
Dec 21, 202319.5919.6919.4619.6919.6948,700
Dec 20, 202319.5619.6619.3919.4119.4157,000
Dec 19, 202319.5919.6519.5019.6519.6534,100
Dec 18, 202319.5119.5319.3219.5219.52115,600
Dec 15, 202319.6519.9619.6519.6519.6531,500
Dec 14, 202320.0420.0519.8819.9019.9036,300
Dec 13, 202319.0519.4819.0419.4719.4759,000
Dec 12, 202318.8619.0918.8219.0519.0576,400
Dec 11, 202318.8919.1618.8319.0519.0596,700
Dec 08, 202319.2319.2419.1019.1719.1750,200
Dec 07, 202319.2219.4319.1219.4219.42117,700
Dec 06, 202319.6619.6819.3919.4719.4770,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...