Canaccord Genuity Group Inc (OP: CCORF )
6.150
+0.130
(+2.16%)
Streaming Delayed Price
Updated: 3:41 PM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2016 | 3.105 | 3.105 | 3.105 | 0 | -0.11(-3.57%) | |
May 06, 2016 | 3.220 | 3.220 | 3.220 | 0 | -0.10(-3.15%) | |
Apr 29, 2016 | 3.325 | 3.325 | 3.325 | 0 | +0.04(+1.30%) | |
Apr 28, 2016 | 3.282 | 3.282 | 3.282 | 3.282 | 1,725 | +0.37(+12.86%) |
Apr 08, 2016 | 2.908 | 2.908 | 2.908 | 0 | -0.21(-6.87%) | |
Mar 24, 2016 | 3.122 | 3.122 | 3.122 | 0 | -0.07(-2.09%) | |
Mar 22, 2016 | 3.189 | 3.189 | 3.189 | 72 | -0.20(-5.94%) | |
Mar 21, 2016 | 3.370 | 3.390 | 3.370 | 3.390 | 2,000 | +0.12(+3.51%) |
Mar 17, 2016 | 3.275 | 3.275 | 3.275 | 0 | +0.21(+7.02%) | |
Mar 11, 2016 | 3.060 | 3.060 | 3.060 | 0 | +0.07(+2.23%) | |
Mar 09, 2016 | 2.994 | 2.994 | 2.994 | 0 | +0.21(+7.67%) | |
Feb 24, 2016 | 2.780 | 2.780 | 2.780 | 0 | -0.42(-13.12%) | |
Feb 08, 2016 | 3.200 | 3.200 | 3.200 | 0 | -0.03(-0.93%) | |
Jan 27, 2016 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.13%) | |
Jan 22, 2016 | 3.226 | 3.226 | 3.226 | 0 | +0.50(+18.16%) | |
Jan 20, 2016 | 2.730 | 2.730 | 2.730 | 0 | -0.18(-6.33%) | |
Jan 15, 2016 | 2.915 | 2.915 | 2.915 | 0 | -0.43(-12.90%) | |
Jan 06, 2016 | 3.346 | 3.346 | 3.346 | 0 | -0.24(-6.79%) | |
Dec 31, 2015 | 3.590 | 3.590 | 3.590 | 0 | +0.19(+5.59%) | |
Dec 28, 2015 | 3.400 | 3.400 | 3.400 | 30 | -0.11(-3.04%) | |
Dec 23, 2015 | 3.506 | 3.506 | 3.506 | 0 | +0.06(+1.64%) | |
Dec 21, 2015 | 3.450 | 3.450 | 3.450 | 0 | -0.05(-1.54%) | |
Dec 18, 2015 | 3.504 | 3.504 | 3.504 | 3.504 | 3,600 | -0.03(-0.78%) |
Dec 17, 2015 | 3.532 | 3.532 | 3.532 | 3.532 | 866 | +0.29(+8.91%) |
Dec 11, 2015 | 3.243 | 3.243 | 3.243 | 0 | -0.21(-6.01%) | |
Dec 09, 2015 | 3.450 | 3.450 | 3.450 | 30 | -0.06(-1.71%) | |
Dec 03, 2015 | 3.510 | 3.510 | 3.510 | 0 | -0.07(-1.86%) | |
Nov 30, 2015 | 3.577 | 3.577 | 3.577 | 0 | +0.32(+9.71%) | |
Nov 20, 2015 | 3.260 | 3.260 | 3.260 | 3.260 | 6,300 | +0.05(+1.56%) |
Nov 19, 2015 | 3.217 | 3.220 | 3.200 | 3.210 | 8,454 | +0.04(+1.26%) |
Nov 18, 2015 | 3.200 | 3.220 | 3.142 | 3.170 | 27,300 | -0.65(-17.04%) |
Nov 09, 2015 | 3.821 | 3.821 | 3.821 | 0 | +0.03(+0.75%) | |
Oct 30, 2015 | 3.793 | 3.793 | 3.793 | 0 | -0.13(-3.25%) | |
Oct 28, 2015 | 3.920 | 3.920 | 3.920 | 0 | -0.38(-8.84%) | |
Oct 14, 2015 | 4.300 | 4.300 | 4.300 | 0 | +0.30(+7.50%) | |
Oct 01, 2015 | 4.000 | 4.000 | 4.000 | 50 | +0.11(+2.81%) | |
Sep 29, 2015 | 3.890 | 3.890 | 3.890 | 0 | -0.63(-13.99%) | |
Sep 01, 2015 | 4.523 | 4.523 | 4.523 | 0 | +0.15(+3.50%) | |
Aug 27, 2015 | 4.370 | 4.370 | 4.370 | 0 | +0.17(+4.05%) | |
Aug 25, 2015 | 4.200 | 4.200 | 4.200 | 0 | -0.48(-10.26%) | |
Aug 10, 2015 | 4.680 | 4.680 | 4.680 | 50 | -0.19(-3.85%) | |
Aug 07, 2015 | 4.899 | 4.900 | 4.850 | 4.868 | 5,000 | -0.55(-10.13%) |
Aug 06, 2015 | 5.416 | 5.416 | 5.416 | 5.416 | 100 | -0.02(-0.44%) |
Jul 30, 2015 | 5.440 | 5.440 | 5.440 | 0 | -0.27(-4.73%) | |
Jul 16, 2015 | 5.710 | 5.710 | 5.710 | 0 | +0.19(+3.44%) | |
Jul 10, 2015 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.04%) | |
Jul 09, 2015 | 5.522 | 5.532 | 5.518 | 5.518 | 1,333 | -0.71(-11.43%) |
Jul 02, 2015 | 6.230 | 6.230 | 6.230 | 0 | -0.06(-1.01%) | |
Jun 25, 2015 | 6.293 | 6.293 | 6.293 | 0 | -0.17(-2.58%) | |
Jun 24, 2015 | 6.472 | 6.472 | 6.460 | 6.460 | 769 | -0.03(-0.43%) |
Jun 19, 2015 | 6.488 | 6.488 | 6.488 | 0 | -0.16(-2.44%) | |
Jun 15, 2015 | 6.650 | 6.650 | 6.650 | 0 | -0.27(-3.96%) | |
Jun 12, 2015 | 6.925 | 6.925 | 6.924 | 6.925 | 1,000 | +0.21(+3.16%) |
Jun 11, 2015 | 6.433 | 6.713 | 6.433 | 6.713 | 7,651 | +0.09(+1.34%) |
Jun 10, 2015 | 6.612 | 6.624 | 6.612 | 6.624 | 2,000 | +0.22(+3.48%) |
Jun 09, 2015 | 6.050 | 6.401 | 6.050 | 6.401 | 1,150 | +0.22(+3.52%) |
Jun 04, 2015 | 6.184 | 6.184 | 6.184 | 0 | +0.56(+10.03%) | |
Jun 03, 2015 | 5.620 | 5.620 | 5.620 | 5.620 | 3,123 | +0.24(+4.52%) |
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.
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.