Skip to main content

Cellnex Telecom Sa ADR (OP: CLLNY )

17.35 -0.72 (-3.98%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 16.95 17.25 16.68 17.25 140,713 +0.44(+2.62%)
Nov 29, 2022 16.90 16.92 16.81 16.81 69,429 -0.32(-1.87%)
Nov 28, 2022 17.33 17.53 17.12 17.13 104,084 -0.27(-1.55%)
Nov 25, 2022 17.38 17.52 17.28 17.40 42,309 +0.13(+0.75%)
Nov 23, 2022 17.04 17.32 17.03 17.27 54,394 +0.26(+1.53%)
Nov 22, 2022 16.98 17.09 16.83 17.01 77,683 -0.06(-0.35%)
Nov 21, 2022 16.95 17.20 16.88 17.07 88,193 -0.11(-0.67%)
Nov 18, 2022 17.14 17.29 17.06 17.18 134,604 -0.21(-1.18%)
Nov 17, 2022 17.04 17.45 17.04 17.39 553,428 -0.34(-1.92%)
Nov 16, 2022 17.91 17.91 17.57 17.73 107,902 -0.24(-1.34%)
Nov 15, 2022 18.17 18.31 17.76 17.97 156,604 -0.04(-0.22%)
Nov 14, 2022 18.86 18.90 18.01 18.01 200,819 -1.06(-5.58%)
Nov 11, 2022 18.71 19.15 18.71 19.07 123,901 +0.72(+3.92%)
Nov 10, 2022 18.18 18.51 18.07 18.36 68,652 +1.36(+7.97%)
Nov 09, 2022 17.22 17.30 16.99 17.00 207,698 +0.38(+2.26%)
Nov 08, 2022 16.25 16.74 16.23 16.62 201,846 +0.48(+2.94%)
Nov 07, 2022 16.25 16.25 15.97 16.15 157,512 +0.01(+0.06%)
Nov 04, 2022 15.87 16.19 15.75 16.14 114,019 +0.66(+4.26%)
Nov 03, 2022 15.47 15.80 15.40 15.48 217,076 -0.67(-4.15%)
Nov 02, 2022 16.39 16.73 16.15 16.15 124,181 -0.06(-0.37%)
Nov 01, 2022 16.49 16.49 15.89 16.21 225,085 -0.22(-1.34%)
Oct 31, 2022 16.30 16.43 16.13 16.43 221,379 +0.01(+0.06%)
Oct 28, 2022 16.20 16.42 16.17 16.42 109,166 +0.47(+2.95%)
Oct 27, 2022 16.00 16.45 15.92 15.95 137,539 +0.30(+1.92%)
Oct 26, 2022 15.40 15.80 15.40 15.65 57,930 +0.38(+2.49%)
Oct 25, 2022 14.76 15.29 14.76 15.27 267,559 +0.85(+5.89%)
Oct 24, 2022 14.47 14.60 14.28 14.42 137,444 +0.10(+0.70%)
Oct 21, 2022 13.90 14.32 13.90 14.32 119,499 -0.10(-0.69%)
Oct 20, 2022 14.30 14.58 14.30 14.42 211,873 +0.10(+0.70%)
Oct 19, 2022 14.50 14.56 14.30 14.32 65,603 -0.64(-4.28%)
Oct 18, 2022 15.15 15.19 14.85 14.96 505,003 +0.10(+0.67%)
Oct 17, 2022 14.77 15.10 14.77 14.86 451,499 +0.70(+4.91%)
Oct 14, 2022 14.57 14.69 14.11 14.16 191,994 -0.25(-1.70%)
Oct 13, 2022 13.56 14.49 13.56 14.41 160,129 +0.07(+0.49%)
Oct 12, 2022 14.59 14.71 14.32 14.34 88,134 -0.73(-4.84%)
Oct 11, 2022 15.01 15.27 14.85 15.07 433,239 -0.24(-1.57%)
Oct 10, 2022 15.20 15.45 15.14 15.31 246,029 +0.45(+3.03%)
Oct 07, 2022 14.95 15.45 14.85 14.86 146,258 -0.50(-3.26%)
Oct 06, 2022 15.81 15.83 15.36 15.36 92,687 -0.67(-4.18%)
Oct 05, 2022 15.93 16.15 15.79 16.03 152,881 -0.64(-3.84%)
Oct 04, 2022 16.54 16.77 16.50 16.67 454,005 +0.79(+4.97%)
Oct 03, 2022 15.79 15.96 15.75 15.88 664,388 +0.49(+3.18%)
Sep 30, 2022 15.30 15.56 15.30 15.39 1,238,165 +0.19(+1.25%)
Sep 29, 2022 15.24 15.29 15.05 15.20 237,950 -0.50(-3.18%)
Sep 28, 2022 15.18 15.71 15.18 15.70 134,563 +0.31(+2.01%)
Sep 27, 2022 15.55 15.68 15.28 15.39 356,151 +0.31(+2.06%)
Sep 26, 2022 15.20 15.27 15.00 15.08 397,688 -0.33(-2.14%)
Sep 23, 2022 16.31 16.31 15.26 15.41 125,254 -0.42(-2.65%)
Sep 22, 2022 16.22 16.22 15.69 15.83 142,408 -0.63(-3.83%)
Sep 21, 2022 16.55 16.77 16.39 16.46 116,127 -0.03(-0.18%)
Sep 20, 2022 16.68 16.70 16.41 16.49 210,781 -0.86(-4.96%)
Sep 19, 2022 17.76 17.76 16.89 17.35 196,790 -0.07(-0.40%)
Sep 16, 2022 17.71 17.71 17.36 17.42 118,641 -0.82(-4.50%)
Sep 15, 2022 18.59 18.64 18.24 18.24 377,842 -0.27(-1.46%)
Sep 14, 2022 18.44 18.64 18.39 18.51 881,881 +0.18(+0.98%)
Sep 13, 2022 18.60 19.01 18.24 18.33 140,927 -1.12(-5.76%)
Sep 12, 2022 19.34 19.65 19.34 19.45 146,776 +0.34(+1.78%)
Sep 09, 2022 19.07 19.23 19.07 19.11 161,336 +0.23(+1.22%)
Sep 08, 2022 18.56 18.98 18.41 18.88 210,832 +0.05(+0.27%)
Sep 07, 2022 18.30 18.83 18.29 18.83 227,186 +0.62(+3.40%)
Sep 06, 2022 18.42 18.43 18.12 18.21 196,531 -0.66(-3.50%)
Sep 02, 2022 19.17 19.32 18.76 18.87 89,988 -0.26(-1.36%)
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.