Canada markets closed

CURO Group Holdings Corp. (CURO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.07-0.24 (-1.68%)
At close: 04:00PM EST
14.25 +0.18 (+1.28%)
After hours: 05:35PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 202214.3114.6314.0014.0714.07143,310
Jan. 25, 202214.0414.5414.0014.3114.31174,400
Jan. 24, 202213.7114.4513.1814.3814.38266,000
Jan. 21, 202214.7014.7013.7113.7113.71195,400
Jan. 20, 202215.4315.5314.7214.8014.80247,500
Jan. 19, 202215.9716.0615.2215.2715.27188,300
Jan. 18, 202216.5316.8115.6515.9715.97266,400
Jan. 14, 202216.7616.8516.4916.5716.57153,600
Jan. 13, 202216.6417.1216.5416.8616.86166,300
Jan. 12, 202216.8017.1116.4416.4416.44126,000
Jan. 11, 202216.6016.8116.5616.6116.6196,000
Jan. 10, 202216.4516.6216.1716.5816.58148,500
Jan. 07, 202216.5416.9216.3316.4116.4188,400
Jan. 06, 202216.4116.5816.1716.4516.45114,200
Jan. 05, 202216.4216.9116.2216.2516.25135,500
Jan. 04, 202216.5016.9216.3816.4016.40146,400
Jan. 03, 202216.2316.9016.2016.3116.31163,300
Dec. 31, 202115.7116.1915.6516.0116.01103,000
Dec. 30, 202115.8216.1115.6115.7615.76245,000
Dec. 29, 202116.5016.5015.1915.9515.95252,000
Dec. 28, 202116.8017.2316.8016.8816.88101,100
Dec. 27, 202116.7017.1316.5816.8516.85143,000
Dec. 23, 202116.5016.7716.1216.5716.57101,000
Dec. 22, 202116.2616.6516.1716.4816.4897,000
Dec. 21, 202116.1016.4216.0316.3316.33159,600
Dec. 20, 202115.7415.9815.2315.7715.77173,200
Dec. 17, 202115.6016.0615.2716.0316.03251,100
Dec. 16, 202116.1716.2515.6815.8215.82166,400
Dec. 15, 202115.6115.9815.1915.9015.90171,300
Dec. 14, 202115.3415.8315.2115.4315.43243,600
Dec. 13, 202116.1016.1015.5015.5115.51134,900
Dec. 10, 202116.4116.4915.9916.2716.27130,500
Dec. 09, 202116.5016.8216.3516.4416.44141,300
Dec. 08, 202116.4116.9716.2016.7116.71108,000
Dec. 07, 202116.3216.7515.9416.2716.27121,500
Dec. 06, 202115.9116.4815.6216.1416.14144,400
Dec. 03, 202116.5216.5215.7715.9115.91139,900
Dec. 02, 202116.2416.5015.5116.4016.40249,700
Dec. 01, 202117.2117.2116.1516.3116.31266,400
Nov. 30, 202117.4017.5616.3116.5916.59770,600
Nov. 29, 202117.9017.9017.0517.7217.72307,200
Nov. 26, 202117.7018.0617.1817.6017.60194,500
Nov. 24, 202118.4118.6818.2218.4918.49112,400
Nov. 23, 202119.0719.0718.1418.6018.60232,400
Nov. 22, 202119.3819.7718.6518.8618.86187,500
Nov. 19, 202119.2919.5818.6019.5219.52247,000
Nov. 18, 202119.5520.1019.3619.5519.55524,000
Nov. 17, 202117.5019.5017.3419.0619.06418,200
Nov. 16, 202117.6617.6617.0417.3617.36104,700
Nov. 15, 202117.8018.1917.5417.5917.59129,200
Nov. 12, 202117.4518.1517.4517.8417.84130,700
Nov. 11, 202117.2817.7017.2617.4017.4092,200
Nov. 10, 202117.0717.5117.0717.1117.1178,400
Nov. 10, 20210.11 Dividend
Nov. 09, 202117.1117.4816.7817.4017.2991,100
Nov. 08, 202117.3517.6517.0917.2317.1296,100
Nov. 05, 202116.7717.4016.7717.3517.24139,600
Nov. 04, 202116.8117.0616.4216.6016.50143,200
Nov. 03, 202117.0017.6016.6116.6716.56261,300
Nov. 02, 202117.4318.1216.9417.1517.04363,700
Nov. 01, 202117.2918.4517.2218.2918.17172,200
Oct. 29, 202117.2117.5217.0817.1817.07113,800
Oct. 28, 202117.3017.8017.0417.1217.01127,100
Oct. 27, 202117.8517.8517.1717.2717.16161,800
Oct. 26, 202119.0519.0917.9618.0217.91141,100
Oct. 25, 202118.6819.0518.5118.9818.86119,500
Oct. 22, 202118.2818.7318.2818.5818.46164,200
Oct. 21, 202118.8019.1018.2718.3218.2079,400
Oct. 20, 202118.4718.9318.2118.8018.6873,700
Oct. 19, 202118.8018.8018.4918.5418.4251,000
Oct. 18, 202118.3218.7718.2618.6218.5065,800
Oct. 15, 202119.0119.0118.5318.5318.41115,800
Oct. 14, 202118.2818.6918.2418.5118.39149,800
Oct. 13, 202118.7718.7717.7918.0217.91165,100
Oct. 12, 202118.9919.0218.6618.8018.68154,800
Oct. 11, 202118.5819.0218.5818.9318.81150,800
Oct. 08, 202118.3218.6218.2418.5018.38102,900
Oct. 07, 202118.4218.4418.1118.2718.15133,400
Oct. 06, 202118.3518.4718.0418.2118.09128,300
Oct. 05, 202118.3218.6318.0618.4118.29174,600
Oct. 04, 202117.9318.2017.8018.1017.99124,600
Oct. 01, 202117.4317.9117.2817.8417.73118,700
Sep. 30, 202117.7417.8217.3017.3317.22113,200
Sep. 29, 202117.6817.8017.3717.5617.45100,200
Sep. 28, 202117.0217.6017.0217.5517.44172,400
Sep. 27, 202116.4817.4616.4817.1617.05148,800
Sep. 24, 202115.9916.5915.9916.5016.4086,000
Sep. 23, 202115.9316.4015.9316.2516.15251,600
Sep. 22, 202115.5716.0315.5015.7115.6188,000
Sep. 21, 202115.7015.8915.2815.3515.25122,800
Sep. 20, 202116.3016.6115.3815.4815.38198,200
Sep. 17, 202117.1017.2016.8616.9516.84496,300
Sep. 16, 202116.6017.0016.5517.0016.89184,800
Sep. 15, 202116.3916.7416.3916.5616.46136,300
Sep. 14, 202117.0517.0516.4316.4616.36168,100
Sep. 13, 202116.7517.0516.7017.0216.91242,200
Sep. 10, 202116.9017.0016.5216.5716.47117,000
Sep. 09, 202116.4017.0116.4016.7816.67125,800
Sep. 08, 202116.4416.5616.3616.4016.30100,400
Sep. 07, 202116.7217.0116.5216.5416.44126,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...