Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaccord Genuity Group Inc (OP: CCORF )

6.620 UNCHANGED
Last Price Updated: 12:03 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 10.02 10.02 10.02 10.02 100 +0.32(+3.30%)
May 29, 2014 9.700 9.703 9.700 9.700 1,100 +0.05(+0.52%)
May 27, 2014 9.650 9.650 9.650 0 +0.55(+6.07%)
May 23, 2014 9.097 9.097 9.097 0 +0.35(+3.97%)
May 21, 2014 8.750 8.750 8.750 8.750 1,600 +0.14(+1.63%)
May 15, 2014 8.610 8.610 8.610 8.610 0 -0.18(-2.06%)
May 12, 2014 8.791 8.791 8.791 0 +0.08(+0.96%)
May 09, 2014 8.777 8.777 8.707 8.707 14,000 -0.45(-4.91%)
May 08, 2014 9.157 9.157 9.157 9.157 1,000 -0.01(-0.14%)
May 06, 2014 9.170 9.170 9.170 9.170 0 +0.19(+2.08%)
May 01, 2014 8.983 8.983 8.983 8.983 0 +0.36(+4.21%)
Apr 30, 2014 8.620 8.621 8.620 8.620 900 +0.09(+1.10%)
Apr 25, 2014 8.526 8.526 8.526 0 +0.44(+5.39%)
Apr 23, 2014 8.090 8.090 8.090 8.090 0 +0.81(+11.11%)
Apr 15, 2014 7.281 7.281 7.281 0 -0.27(-3.56%)
Apr 08, 2014 7.550 7.550 7.550 7.550 0 +0.05(+0.67%)
Mar 19, 2014 7.500 7.500 7.500 0 +0.16(+2.18%)
Mar 17, 2014 7.340 7.340 7.340 7.340 0 +0.01(+0.18%)
Mar 04, 2014 7.327 7.327 7.327 0 +0.03(+0.37%)
Feb 28, 2014 7.300 7.300 7.300 0 -0.24(-3.18%)
Feb 13, 2014 7.540 7.540 7.540 0 -0.06(-0.79%)
Feb 12, 2014 7.454 7.600 7.454 7.600 4,912 +0.12(+1.63%)
Feb 11, 2014 7.478 7.478 7.478 7.478 1,000 -0.05(-0.69%)
Feb 10, 2014 7.526 7.530 7.524 7.530 1,500 +0.35(+4.90%)
Feb 07, 2014 7.080 7.178 7.050 7.178 0 +0.10(+1.46%)
Feb 06, 2014 6.710 7.235 6.700 7.075 25,862 +0.88(+14.24%)
Feb 05, 2014 6.200 6.200 6.193 6.193 1,000 -0.01(-0.11%)
Jan 31, 2014 6.200 6.200 6.200 0 -0.43(-6.48%)
Jan 16, 2014 6.630 6.630 6.630 0 +0.46(+7.46%)
Dec 23, 2013 6.170 6.170 6.170 0 +0.22(+3.74%)
Dec 19, 2013 5.948 5.948 5.948 5.948 0 +0.07(+1.19%)
Dec 18, 2013 5.878 5.878 5.878 5.878 2,037 +0.17(+2.94%)
Dec 13, 2013 5.710 5.710 5.710 0 +0.15(+2.68%)
Dec 12, 2013 5.561 5.571 5.561 5.561 5,000 -0.07(-1.29%)
Dec 09, 2013 5.633 5.633 5.633 5.633 0 -0.01(-0.26%)
Dec 05, 2013 5.648 5.648 5.648 5.648 0 +0.11(+2.00%)
Dec 04, 2013 5.537 5.537 5.537 5.537 100 -0.08(-1.34%)
Dec 03, 2013 5.612 5.612 5.612 5.612 8,032 +0.03(+0.56%)
Nov 22, 2013 5.581 5.581 5.581 5.581 0 -0.20(-3.45%)
Nov 19, 2013 5.780 5.780 5.780 0 -0.03(-0.54%)
Nov 18, 2013 5.824 5.824 5.812 5.812 4,377 +0.01(+0.20%)
Nov 15, 2013 5.800 5.800 5.800 5.800 3,000 -0.55(-8.66%)
Nov 06, 2013 6.350 6.350 6.350 0 -0.03(-0.47%)
Oct 28, 2013 6.380 6.380 6.380 0 +0.07(+1.11%)
Oct 04, 2013 6.310 6.310 6.310 0 -0.04(-0.59%)
Oct 03, 2013 6.347 6.347 6.347 6.347 400 -0.34(-5.05%)
Sep 20, 2013 6.684 6.684 6.684 0 +0.08(+1.19%)
Sep 11, 2013 6.606 6.606 6.606 0 +0.12(+1.78%)
Sep 09, 2013 6.490 6.490 6.490 0 +0.24(+3.84%)
Sep 03, 2013 6.250 6.250 6.250 0 -0.14(-2.20%)
Aug 27, 2013 6.391 6.391 6.391 0 -0.04(-0.61%)
Aug 26, 2013 6.430 6.430 6.430 6.430 100 +0.01(+0.16%)
Aug 23, 2013 6.400 6.420 6.400 6.420 1,000 +0.12(+1.90%)
Aug 22, 2013 6.300 6.306 6.300 6.300 16,000 -0.06(-0.91%)
Aug 16, 2013 6.358 6.358 6.358 0 +0.15(+2.49%)
Aug 01, 2013 6.203 6.203 6.203 0 -0.04(-0.66%)
Jul 29, 2013 6.245 6.245 6.245 0 +0.01(+0.20%)
Jul 25, 2013 6.232 6.232 6.232 0 +0.15(+2.50%)
Jul 12, 2013 6.080 6.080 6.080 6.080 0 +0.63(+11.58%)
Jul 08, 2013 5.449 5.449 5.449 0 +0.45(+8.98%)
Jul 03, 2013 5.000 5.000 5.000 5.000 0 -0.45(-8.24%)
Jun 26, 2013 5.449 5.449 5.449 0 -0.30(-5.30%)
Jun 20, 2013 5.754 5.754 5.754 5.754 0 -0.34(-5.53%)
Jun 17, 2013 6.091 6.091 6.091 0 +0.01(+0.13%)
Jun 14, 2013 6.103 6.103 6.083 6.083 1,500 +0.20(+3.32%)
Jun 12, 2013 5.887 5.887 5.887 5.887 0 +0.01(+0.12%)
Jun 10, 2013 5.880 5.880 5.880 5.880 0 -0.06(-1.01%)
Jun 06, 2013 5.940 5.940 5.940 0 -0.12(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.