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

CD Projekt S.A. ADR (OP: OTGLY )

8.120 -0.182 (-2.19%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Jun 30, 2022 5.370 5.370 5.210 5.260 35,490 -0.02(-0.38%)
Jun 29, 2022 5.470 5.470 5.190 5.280 24,677 +0.07(+1.29%)
Jun 28, 2022 5.350 5.400 5.150 5.213 44,720 +0.11(+2.21%)
Jun 27, 2022 5.180 5.400 5.100 5.100 31,639 +0.00(+0.00%)
Jun 24, 2022 5.140 5.295 5.020 5.100 60,596 +0.02(+0.49%)
Jun 23, 2022 5.000 5.200 4.950 5.075 25,453 +0.08(+1.50%)
Jun 22, 2022 5.090 5.175 4.750 5.000 20,644 -0.02(-0.40%)
Jun 21, 2022 5.390 5.390 4.910 5.020 30,654 +0.12(+2.45%)
Jun 17, 2022 4.950 5.140 4.900 4.900 10,568 -0.03(-0.61%)
Jun 16, 2022 5.340 5.340 4.750 4.930 22,448 -0.30(-5.74%)
Jun 15, 2022 5.140 5.346 4.950 5.230 18,606 +0.03(+0.58%)
Jun 14, 2022 5.020 5.263 4.940 5.200 51,811 +0.20(+4.00%)
Jun 13, 2022 4.960 5.060 4.900 5.000 42,975 -0.30(-5.66%)
Jun 10, 2022 5.400 5.400 5.250 5.300 21,980 -0.12(-2.21%)
Jun 09, 2022 5.550 5.550 5.400 5.420 59,920 -0.62(-10.19%)
Jun 08, 2022 6.020 6.115 6.010 6.035 18,026 -0.08(-1.23%)
Jun 07, 2022 6.020 6.350 6.020 6.110 35,141 -0.03(-0.50%)
Jun 06, 2022 6.262 6.400 6.060 6.141 3,276 +0.04(+0.67%)
Jun 03, 2022 6.130 6.150 6.050 6.100 15,889 -0.13(-2.09%)
Jun 02, 2022 6.250 6.570 6.230 6.230 14,925 -0.04(-0.64%)
Jun 01, 2022 6.270 6.390 6.180 6.270 17,380 +0.00(+0.00%)
May 31, 2022 6.370 6.950 6.250 6.270 40,368 -0.43(-6.42%)
May 27, 2022 6.540 6.730 6.345 6.700 41,787 +0.00(+0.00%)
May 26, 2022 6.370 6.820 6.320 6.700 45,459 +0.43(+6.86%)
May 25, 2022 6.020 6.353 6.020 6.270 18,801 -0.37(-5.57%)
May 24, 2022 6.585 6.640 6.300 6.640 27,689 -0.06(-0.90%)
May 23, 2022 6.660 6.820 6.650 6.700 25,023 +0.04(+0.60%)
May 20, 2022 6.760 6.900 6.500 6.660 16,287 +0.13(+1.99%)
May 19, 2022 6.600 7.050 6.500 6.530 21,902 +0.03(+0.46%)
May 18, 2022 6.880 6.880 6.350 6.500 24,974 -0.62(-8.71%)
May 17, 2022 6.910 7.120 6.350 7.120 18,881 +0.58(+8.87%)
May 16, 2022 6.515 6.710 6.420 6.540 12,716 -0.06(-0.91%)
May 13, 2022 6.480 6.850 6.400 6.600 24,508 +0.19(+2.93%)
May 12, 2022 6.350 6.915 6.270 6.412 24,713 -0.41(-6.05%)
May 11, 2022 6.660 7.000 6.530 6.825 24,422 +0.33(+5.05%)
May 10, 2022 6.480 6.800 6.360 6.497 43,546 +0.03(+0.42%)
May 09, 2022 6.555 6.690 6.400 6.470 32,194 -0.03(-0.46%)
May 06, 2022 6.490 6.580 6.390 6.500 31,412 -0.20(-2.99%)
May 05, 2022 6.870 6.900 6.520 6.700 49,758 -0.49(-6.82%)
May 04, 2022 6.790 7.190 6.670 7.190 42,073 +0.44(+6.52%)
May 03, 2022 8.090 8.090 6.700 6.750 35,139 +0.02(+0.30%)
May 02, 2022 6.670 6.730 6.400 6.730 47,112 +0.00(+0.00%)
Apr 29, 2022 6.670 6.880 6.670 6.730 51,218 -0.20(-2.96%)
Apr 28, 2022 7.110 7.325 6.750 6.935 28,538 -0.18(-2.53%)
Apr 27, 2022 7.140 7.495 7.000 7.115 50,703 -0.02(-0.35%)
Apr 26, 2022 7.342 7.370 7.080 7.140 55,511 -0.47(-6.18%)
Apr 25, 2022 7.300 7.610 7.250 7.610 44,676 +0.41(+5.69%)
Apr 22, 2022 7.340 7.800 7.150 7.200 60,653 +0.00(+0.00%)
Apr 21, 2022 7.610 7.640 7.197 7.200 106,210 -0.73(-9.21%)
Apr 20, 2022 8.180 8.180 7.930 7.930 96,785 -0.86(-9.78%)
Apr 19, 2022 8.770 8.955 8.660 8.790 64,913 -0.56(-5.99%)
Apr 18, 2022 9.000 10.00 9.000 9.350 28,973 -0.62(-6.22%)
Apr 14, 2022 9.880 9.970 9.700 9.970 47,941 +0.09(+0.95%)
Apr 13, 2022 9.750 10.31 9.750 9.876 16,453 +0.13(+1.29%)
Apr 12, 2022 9.960 10.08 9.460 9.750 24,484 -0.34(-3.37%)
Apr 11, 2022 10.15 10.21 9.870 10.09 22,848 +0.19(+1.92%)
Apr 08, 2022 10.00 10.09 9.900 9.900 9,843 -0.32(-3.13%)
Apr 07, 2022 10.21 10.30 10.07 10.22 26,051 +0.16(+1.59%)
Apr 06, 2022 10.06 10.30 10.00 10.06 9,390 -0.12(-1.23%)
Apr 05, 2022 10.34 10.51 10.16 10.19 8,439 -0.14(-1.40%)
Apr 04, 2022 10.20 10.39 10.13 10.33 16,048 -0.01(-0.05%)
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.