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

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

8.810 -0.280 (-3.08%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Feb 29, 2024 7.030 7.030 6.700 6.800 9,926 -0.05(-0.73%)
Feb 28, 2024 6.935 6.970 6.828 6.850 8,629 -0.30(-4.20%)
Feb 27, 2024 7.200 7.200 7.070 7.150 12,890 +0.10(+1.43%)
Feb 26, 2024 7.150 7.175 7.010 7.049 7,191 -0.07(-1.00%)
Feb 23, 2024 7.150 7.150 7.030 7.120 9,048 -0.05(-0.77%)
Feb 22, 2024 7.190 7.190 7.030 7.175 22,979 +0.16(+2.21%)
Feb 21, 2024 7.190 7.190 6.933 7.020 13,328 +0.00(+0.00%)
Feb 20, 2024 7.010 7.130 7.000 7.020 17,745 +0.01(+0.14%)
Feb 16, 2024 6.900 7.065 6.900 7.010 3,699 +0.04(+0.57%)
Feb 15, 2024 6.890 7.080 6.870 6.970 18,911 +0.25(+3.72%)
Feb 14, 2024 6.780 6.900 6.640 6.720 1,924 -0.03(-0.44%)
Feb 13, 2024 6.940 6.940 6.660 6.750 5,875 -0.26(-3.71%)
Feb 12, 2024 6.810 7.010 6.810 7.010 19,660 +0.07(+1.01%)
Feb 09, 2024 6.810 6.940 6.810 6.940 5,527 +0.09(+1.31%)
Feb 08, 2024 6.700 6.850 6.670 6.850 11,579 +0.18(+2.70%)
Feb 07, 2024 6.560 6.700 6.560 6.670 8,465 +0.02(+0.30%)
Feb 06, 2024 6.530 6.700 6.530 6.650 2,587 -0.09(-1.34%)
Feb 05, 2024 6.630 6.762 6.510 6.740 15,300 +0.25(+3.82%)
Feb 02, 2024 6.550 6.550 6.410 6.492 25,384 -0.01(-0.12%)
Feb 01, 2024 6.700 6.700 6.500 6.500 2,224 +0.08(+1.25%)
Jan 31, 2024 6.360 6.700 6.360 6.420 5,958 +0.01(+0.16%)
Jan 30, 2024 6.220 6.470 6.220 6.410 13,477 +0.01(+0.16%)
Jan 29, 2024 6.430 6.540 6.400 6.400 16,155 -0.07(-1.16%)
Jan 26, 2024 6.540 6.540 6.475 6.475 3,310 -0.03(-0.38%)
Jan 25, 2024 6.460 6.660 6.460 6.500 6,293 -0.06(-0.91%)
Jan 24, 2024 6.760 6.760 6.400 6.560 7,217 +0.19(+3.06%)
Jan 23, 2024 6.530 6.530 6.300 6.365 45,965 +0.06(+0.88%)
Jan 22, 2024 6.170 6.360 6.170 6.310 20,624 +0.11(+1.86%)
Jan 19, 2024 6.120 6.256 6.120 6.195 9,050 -0.08(-1.35%)
Jan 18, 2024 6.350 6.360 6.120 6.280 13,565 +0.10(+1.62%)
Jan 17, 2024 6.400 6.400 6.100 6.180 24,887 -0.24(-3.74%)
Jan 16, 2024 6.700 6.700 6.380 6.420 29,487 -0.32(-4.68%)
Jan 12, 2024 6.882 6.882 6.700 6.735 10,848 -0.02(-0.30%)
Jan 11, 2024 6.820 6.830 6.690 6.755 11,982 -0.08(-1.10%)
Jan 10, 2024 6.820 7.045 6.820 6.830 11,501 -0.10(-1.44%)
Jan 09, 2024 6.900 7.000 6.900 6.930 59,310 +0.03(+0.43%)
Jan 08, 2024 7.140 7.140 6.850 6.900 8,594 +0.01(+0.15%)
Jan 05, 2024 7.120 7.120 6.760 6.890 7,526 -0.12(-1.78%)
Jan 04, 2024 6.660 7.100 6.660 7.015 17,078 +0.03(+0.50%)
Jan 03, 2024 6.840 7.000 6.800 6.980 9,954 +0.03(+0.43%)
Jan 02, 2024 7.150 7.200 6.860 6.950 11,975 -0.25(-3.47%)
Dec 29, 2023 7.300 7.300 7.150 7.200 116,591 -0.06(-0.83%)
Dec 28, 2023 7.280 7.400 7.150 7.260 5,369 -0.13(-1.76%)
Dec 27, 2023 7.280 7.427 7.280 7.390 5,868 +0.03(+0.41%)
Dec 26, 2023 7.290 7.500 7.257 7.360 18,699 +0.07(+0.96%)
Dec 22, 2023 7.330 7.480 7.290 7.290 9,920 -0.02(-0.27%)
Dec 21, 2023 7.330 7.330 7.250 7.310 1,899 +0.11(+1.53%)
Dec 20, 2023 7.420 7.420 7.150 7.200 9,964 -0.13(-1.77%)
Dec 19, 2023 7.335 7.335 7.280 7.330 3,561 +0.11(+1.52%)
Dec 18, 2023 7.150 7.300 7.050 7.220 24,486 +0.12(+1.69%)
Dec 15, 2023 6.960 7.240 6.960 7.100 3,446 +0.02(+0.28%)
Dec 14, 2023 7.120 7.200 7.080 7.080 10,826 +0.11(+1.51%)
Dec 13, 2023 6.985 7.000 6.870 6.975 19,573 +0.10(+1.53%)
Dec 12, 2023 7.000 7.000 6.750 6.870 3,060 -0.14(-2.07%)
Dec 11, 2023 6.950 7.030 6.942 7.015 11,071 +0.14(+2.11%)
Dec 08, 2023 6.760 6.990 6.760 6.870 45,456 +0.20(+3.00%)
Dec 07, 2023 6.700 6.780 6.610 6.670 5,675 +0.07(+1.06%)
Dec 06, 2023 6.640 6.820 6.600 6.600 11,878 -0.11(-1.64%)
Dec 05, 2023 6.680 6.782 6.660 6.710 6,693 +0.03(+0.45%)
Dec 04, 2023 6.730 6.790 6.590 6.680 25,517 -0.29(-4.19%)
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.