Skip to main content
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, 2023 9.615 9.650 9.390 9.460 5,995 +0.10(+1.07%)
Jun 29, 2023 9.030 9.560 9.030 9.360 55,898 +0.27(+2.97%)
Jun 28, 2023 9.400 9.400 8.903 9.090 6,209 +0.05(+0.61%)
Jun 27, 2023 9.110 9.110 8.990 9.035 8,436 -0.21(-2.32%)
Jun 26, 2023 9.270 9.490 9.190 9.250 22,788 +0.01(+0.11%)
Jun 23, 2023 9.350 9.435 8.870 9.240 9,351 -0.32(-3.35%)
Jun 22, 2023 9.610 9.610 9.350 9.560 129,886 +0.03(+0.31%)
Jun 21, 2023 9.200 9.960 9.200 9.530 29,911 +0.12(+1.28%)
Jun 20, 2023 9.200 10.16 9.200 9.410 390,569 -0.80(-7.84%)
Jun 16, 2023 10.46 10.46 10.01 10.21 76,317 -0.06(-0.58%)
Jun 15, 2023 10.08 10.29 9.950 10.27 57,150 +0.54(+5.55%)
Jun 14, 2023 9.450 9.840 9.050 9.730 122,556 +1.29(+15.28%)
Jun 13, 2023 8.470 8.585 8.300 8.440 8,665 -0.09(-1.06%)
Jun 12, 2023 8.540 8.740 8.430 8.530 120,847 +0.87(+11.43%)
Jun 09, 2023 7.753 7.820 7.350 7.655 3,777 -0.16(-2.01%)
Jun 08, 2023 6.910 7.850 6.910 7.812 4,719 +0.11(+1.45%)
Jun 07, 2023 7.510 7.980 7.510 7.700 5,500 -0.10(-1.28%)
Jun 06, 2023 7.790 7.920 7.720 7.800 12,726 +0.11(+1.43%)
Jun 05, 2023 7.650 7.790 7.600 7.690 2,332 +0.01(+0.13%)
Jun 02, 2023 7.590 7.680 7.480 7.680 5,368 +0.41(+5.71%)
Jun 01, 2023 7.220 7.390 7.220 7.266 2,914 +0.19(+2.62%)
May 31, 2023 6.900 7.250 6.900 7.080 7,351 -0.17(-2.34%)
May 30, 2023 7.240 7.400 7.195 7.250 100,245 +0.39(+5.69%)
May 26, 2023 6.977 7.000 6.860 6.860 6,870 +0.06(+0.88%)
May 25, 2023 6.830 6.860 6.758 6.800 74,475 +0.05(+0.74%)
May 24, 2023 6.930 6.930 6.750 6.750 13,131 -0.44(-6.12%)
May 23, 2023 7.040 7.190 7.040 7.190 34,023 +0.27(+3.83%)
May 22, 2023 6.910 7.020 6.616 6.925 22,429 +0.21(+3.13%)
May 19, 2023 6.620 6.781 6.620 6.715 72,293 +0.16(+2.36%)
May 18, 2023 6.500 6.690 6.377 6.560 5,727 +0.03(+0.46%)
May 17, 2023 6.470 6.570 6.470 6.530 3,139 -0.14(-2.17%)
May 16, 2023 6.870 6.870 6.650 6.675 3,382 -0.16(-2.41%)
May 15, 2023 6.870 6.900 6.728 6.840 3,283 +0.00(+0.06%)
May 12, 2023 6.950 6.950 6.750 6.835 1,834 -0.16(-2.35%)
May 11, 2023 7.010 7.245 6.970 7.000 7,083 +0.22(+3.24%)
May 10, 2023 6.810 6.810 6.700 6.780 72,305 +0.08(+1.19%)
May 09, 2023 6.700 6.700 6.650 6.700 3,096 +0.00(+0.02%)
May 08, 2023 6.790 6.790 6.660 6.699 2,240 -0.06(-0.93%)
May 05, 2023 6.700 6.800 6.690 6.761 2,831 +0.02(+0.24%)
May 04, 2023 6.825 6.825 6.680 6.745 6,896 -0.02(-0.30%)
May 03, 2023 6.270 6.850 6.270 6.765 4,706 +0.11(+1.73%)
May 02, 2023 6.815 6.980 6.650 6.650 4,823 -0.05(-0.75%)
May 01, 2023 6.900 6.900 6.700 6.700 8,729 -0.02(-0.30%)
Apr 28, 2023 6.790 6.810 6.680 6.720 5,090 +0.04(+0.67%)
Apr 27, 2023 6.600 6.800 6.500 6.675 7,186 +0.05(+0.83%)
Apr 26, 2023 6.750 6.750 6.620 6.620 9,423 +0.15(+2.32%)
Apr 25, 2023 6.550 6.640 6.360 6.470 3,814 -0.05(-0.77%)
Apr 24, 2023 6.520 6.620 6.360 6.520 3,414 -0.01(-0.08%)
Apr 21, 2023 6.460 6.570 6.460 6.525 5,103 +0.12(+1.79%)
Apr 20, 2023 6.408 6.650 6.408 6.410 3,227 +0.10(+1.58%)
Apr 19, 2023 6.540 6.540 6.250 6.310 3,569 -0.35(-5.26%)
Apr 18, 2023 6.570 6.700 6.500 6.660 1,964 +0.15(+2.30%)
Apr 17, 2023 6.500 6.900 6.230 6.510 8,515 +0.02(+0.39%)
Apr 14, 2023 6.535 6.550 6.485 6.485 12,355 -0.03(-0.46%)
Apr 13, 2023 6.350 6.640 6.350 6.515 17,982 +0.13(+2.04%)
Apr 12, 2023 6.375 6.385 6.300 6.385 5,358 +0.21(+3.48%)
Apr 11, 2023 6.180 6.400 6.140 6.170 14,060 +0.03(+0.49%)
Apr 10, 2023 6.050 6.560 6.050 6.140 8,393 +0.02(+0.33%)
Apr 06, 2023 6.260 6.640 6.120 6.120 5,826 -0.20(-3.16%)
Apr 05, 2023 6.210 6.710 6.120 6.320 12,016 -0.17(-2.62%)
Apr 04, 2023 6.285 6.722 6.110 6.490 4,728 +0.25(+4.01%)
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.