Skip to main content
Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
7.30
0.00 (0.00%)
At close: Nov 21, 2024, 4:00 PM
7.45
+0.15 (2.05%)
After-hours: Nov 21, 2024, 4:00 PM EST

Codere Online Luxembourg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.017.537.017.307.304.14%82,409
Nov 19, 20247.437.436.707.017.01-7.52%538,397
Nov 18, 20247.877.877.557.587.58-4.05%79,290
Nov 15, 20248.068.357.757.907.90-1.99%134,530
Nov 14, 20248.098.097.678.068.06-0.12%138,969
Nov 13, 20247.488.077.488.078.077.60%87,435
Nov 12, 20247.477.537.387.507.50-25,611
Nov 11, 20247.407.597.407.507.50-56,863
Nov 8, 20247.457.607.407.507.500.40%25,586
Nov 7, 20247.437.497.307.477.470.40%18,655
Nov 6, 20247.567.607.257.447.44-1.33%41,717
Nov 5, 20247.637.717.407.547.54-1.57%49,316
Nov 4, 20247.707.867.567.667.66-1.42%46,142
Nov 1, 20247.817.897.707.777.77-1.15%28,920
Oct 31, 20247.887.947.807.867.86-0.63%13,149
Oct 30, 20247.888.007.847.917.91-0.50%43,694
Oct 29, 20247.868.007.837.957.950.13%43,449
Oct 28, 20248.008.047.717.947.94-0.87%98,701
Oct 25, 20248.038.087.928.018.01-0.12%38,251
Oct 24, 20248.068.127.968.028.020.50%36,102
Oct 23, 20248.048.207.967.987.98-2.09%38,147
Oct 22, 20248.128.208.058.158.150.49%66,535
Oct 21, 20248.128.248.098.118.11-1.70%51,923
Oct 18, 20248.238.298.208.258.25-0.96%85,673
Oct 17, 20248.428.428.268.338.33-0.12%32,086
Oct 16, 20248.198.538.198.348.341.09%92,737
Oct 15, 20248.458.458.188.258.25-2.14%70,756
Oct 14, 20248.608.608.248.438.43-0.94%43,349
Oct 11, 20248.698.698.468.518.51-1.28%68,509
Oct 10, 20248.598.668.458.628.62-0.58%92,377
Oct 9, 20248.708.768.538.678.67-0.12%112,997
Oct 8, 20248.458.758.448.688.683.09%271,409
Oct 7, 20248.008.427.828.428.423.69%151,334
Oct 4, 20248.098.247.858.128.12-0.61%44,966
Oct 3, 20248.018.248.018.178.171.11%54,109
Oct 2, 20247.918.087.798.088.081.00%29,258
Oct 1, 20247.978.007.928.008.000.13%16,593
Sep 30, 20248.088.087.907.997.99-0.12%27,339
Sep 27, 20248.008.097.898.008.00-50,481
Sep 26, 20248.108.227.968.008.00-109,941
Sep 25, 20248.008.107.898.008.00-0.74%121,600
Sep 24, 20248.178.207.998.068.06-1.23%58,360
Sep 23, 20248.308.348.118.168.16-1.69%42,105
Sep 20, 20248.348.498.278.308.30-1.13%97,810
Sep 19, 20248.508.518.208.408.40-1.24%99,173
Sep 18, 20248.408.608.338.508.501.19%171,294
Sep 17, 20248.208.488.208.408.402.44%102,893
Sep 16, 20248.008.207.908.208.202.50%68,571
Sep 13, 20247.808.057.758.008.002.56%173,417
Sep 12, 20247.757.887.757.807.80-22,348
Sep 11, 20248.148.147.757.807.80-1.27%37,178
Sep 10, 20247.798.097.777.907.901.28%79,962
Sep 9, 20247.787.837.617.807.801.17%5,104
Sep 6, 20247.667.747.647.717.71-0.52%14,239
Sep 5, 20247.717.827.597.757.75-0.64%4,847
Sep 4, 20247.537.817.537.807.801.56%14,141
Sep 3, 20247.557.737.547.687.681.59%13,929
Aug 30, 20247.617.807.557.567.56-1.63%13,432
Aug 29, 20247.707.717.667.697.69-0.45%3,423
Aug 28, 20247.817.837.627.727.72-0.71%3,450
Aug 27, 20247.997.997.687.787.78-0.45%16,823
Aug 26, 20247.697.857.667.817.813.44%20,318
Aug 23, 20247.717.837.527.557.55-2.89%52,378
Aug 22, 20247.897.897.767.787.780.19%19,578
Aug 21, 20247.807.817.717.767.76-0.54%9,637
Aug 20, 20247.897.897.617.807.800.03%19,144
Aug 19, 20247.657.807.657.807.801.30%17,507
Aug 16, 20247.897.897.687.707.70-1.66%6,083
Aug 15, 20247.887.887.807.837.830.38%1,638
Aug 14, 20247.777.897.777.807.80-0.64%5,883
Aug 13, 20247.777.967.667.857.85-0.57%11,684
Aug 12, 20248.008.007.767.907.90-0.94%9,518
Aug 9, 20248.068.067.917.977.97-0.87%18,743
Aug 8, 20247.878.097.738.048.041.90%16,470
Aug 7, 20247.958.127.857.897.89-1.87%10,373
Aug 6, 20247.908.097.908.048.040.50%18,353
Aug 5, 20247.678.007.508.008.00-1.66%50,828
Aug 2, 20248.268.308.048.148.14-0.91%87,118
Aug 1, 20248.288.758.208.218.210.12%151,092
Jul 31, 20248.508.508.108.208.207.05%159,668
Jul 30, 20247.807.967.667.667.66-0.52%47,802
Jul 29, 20247.817.967.707.707.70-1.16%13,196
Jul 26, 20247.527.867.527.797.793.45%17,968
Jul 25, 20247.707.847.517.537.53-3.71%22,439
Jul 24, 20247.858.007.727.827.820.90%8,747
Jul 23, 20248.008.097.707.757.75-2.39%10,831
Jul 22, 20247.818.087.817.947.940.51%11,697
Jul 19, 20248.108.147.807.907.90-1.74%37,244
Jul 18, 20248.208.317.908.048.04-1.11%10,402
Jul 17, 20248.198.498.048.138.13-0.85%7,167
Jul 16, 20248.178.437.928.208.201.49%20,097
Jul 15, 20248.148.177.898.088.081.13%5,351
Jul 12, 20248.238.237.907.997.991.40%9,838
Jul 11, 20247.948.147.857.887.881.68%15,869
Jul 10, 20247.847.907.747.757.75-0.64%5,747
Jul 9, 20248.008.187.777.807.80-2.74%9,345
Jul 8, 20248.238.237.918.028.020.25%6,368
Jul 5, 20247.948.247.938.008.00-0.74%9,954
Jul 3, 20248.248.257.968.068.06-1.10%4,106
Jul 2, 20248.148.258.048.158.150.25%10,594