Canada markets closed

CURO Group Holdings Corp. (CURO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.60-0.89 (-4.81%)
At close: 1:00PM EST
17.60 +0.03 (+0.17%)
After hours: 01:01PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202117.7018.0617.1817.6017.60193,618
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
Sep. 03, 202116.5716.7516.3616.7216.61198,200
Sep. 02, 202116.5016.6916.3816.6216.51183,000
Sep. 01, 202116.4716.4916.0416.4416.34129,000
Aug. 31, 202116.3716.5016.1416.3716.27109,600
Aug. 30, 202116.1416.5115.9316.3916.29220,700
Aug. 27, 202115.7216.3415.7216.2916.19132,800
Aug. 26, 202116.2816.4515.7415.7615.6693,700
Aug. 25, 202116.2916.5816.2416.3316.23145,100
Aug. 24, 202116.0916.4416.0916.2916.1977,900
Aug. 23, 202115.9916.2215.8816.1116.0189,000
Aug. 20, 202115.5115.9715.4815.8615.76132,300
Aug. 19, 202115.7516.0215.4715.5815.48115,100
Aug. 18, 202116.0316.3815.9116.0215.9282,700
Aug. 17, 202116.1316.3015.6616.1816.08105,400
Aug. 16, 202116.2516.4715.9816.3916.2978,000
Aug. 13, 202116.5216.6516.3316.4816.3882,800
Aug. 12, 202116.6016.7516.3816.4616.3692,400
Aug. 11, 202116.1216.7515.9816.6616.55212,700
Aug. 10, 202116.7316.7315.7216.1016.00590,700
Aug. 09, 202117.2017.2716.8216.8316.7264,000
Aug. 06, 202116.8717.2416.8717.1117.0087,800
Aug. 06, 20210.11 Dividend
Aug. 05, 202116.6517.0016.6516.9316.7171,900
Aug. 04, 202116.5917.0016.4516.6216.4191,600
Aug. 03, 202116.6516.9416.4116.8816.66147,600
Aug. 02, 202116.1016.6916.1016.5216.31185,400
Jul. 30, 202116.5616.7415.7015.7715.57190,800
Jul. 29, 202116.6317.5416.5616.6916.48209,500
Jul. 28, 202116.6417.2316.4517.1016.88250,100
Jul. 27, 202115.9716.5615.9416.5016.29284,300
Jul. 26, 202116.2916.6416.1416.2116.0099,500
Jul. 23, 202116.4416.5916.2316.2816.0787,100
Jul. 22, 202116.1916.3315.8616.3216.11161,700
Jul. 21, 202116.1216.5016.1216.3216.1190,000
Jul. 20, 202115.1016.0515.0615.8915.69252,500
Jul. 19, 202115.5315.6514.7815.2215.03168,500
Jul. 16, 202116.6416.7315.8915.9315.73107,100
Jul. 15, 202115.6216.5415.6216.4916.28201,200
Jul. 14, 202116.5017.0115.5915.7215.52625,700
Jul. 13, 202116.7016.7115.8216.1515.94351,500
Jul. 12, 202116.4517.0216.4516.9416.7276,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...