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 )

8.810 -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 (%)
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%)
Dec 01, 2023 6.760 7.000 6.760 6.972 7,972 +0.28(+4.22%)
Nov 30, 2023 6.930 6.930 6.690 6.690 7,406 +0.13(+1.98%)
Nov 29, 2023 6.510 6.800 6.500 6.560 14,154 -0.31(-4.51%)
Nov 28, 2023 6.700 6.930 6.700 6.870 8,788 -0.01(-0.12%)
Nov 27, 2023 7.000 7.000 6.860 6.878 9,778 -0.07(-1.06%)
Nov 24, 2023 7.050 7.050 6.952 6.952 3,984 -0.05(-0.69%)
Nov 22, 2023 6.910 7.022 6.910 7.000 6,050 -0.08(-1.13%)
Nov 21, 2023 7.040 7.100 7.000 7.080 4,694 +0.10(+1.43%)
Nov 20, 2023 7.130 7.200 6.980 6.980 3,569 -0.00(-0.07%)
Nov 17, 2023 6.820 7.030 6.820 6.985 4,515 +0.04(+0.65%)
Nov 16, 2023 6.950 7.050 6.924 6.940 6,362 -0.02(-0.29%)
Nov 15, 2023 7.050 7.050 6.910 6.960 64,025 +0.10(+1.46%)
Nov 14, 2023 6.670 6.990 6.550 6.860 19,539 +0.45(+7.02%)
Nov 13, 2023 6.470 6.560 6.410 6.410 5,016 -0.19(-2.88%)
Nov 10, 2023 6.522 6.600 6.522 6.600 1,120 -0.10(-1.49%)
Nov 09, 2023 6.700 6.700 6.440 6.700 7,451 +0.19(+2.92%)
Nov 08, 2023 6.500 6.550 6.485 6.510 3,873 -0.04(-0.61%)
Nov 07, 2023 6.390 6.560 6.390 6.550 6,735 -0.05(-0.76%)
Nov 06, 2023 6.710 6.760 6.450 6.600 12,597 +0.00(+0.00%)
Nov 03, 2023 6.530 6.690 6.520 6.600 10,192 +0.21(+3.29%)
Nov 02, 2023 6.210 6.400 6.210 6.390 15,972 +0.22(+3.57%)
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.