Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaccord Genuity Group Inc (OP: CCORF )

6.530 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 6, 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 (%)
Dec 31, 2019 3.770 3.780 3.760 3.760 1,800 +0.09(+2.41%)
Dec 30, 2019 3.648 3.671 3.648 3.671 1,775 +0.03(+0.77%)
Dec 27, 2019 3.580 3.643 3.580 3.643 1,400 +0.08(+2.34%)
Dec 26, 2019 3.560 3.560 3.560 30 +0.00(+0.00%)
Dec 24, 2019 3.570 3.570 3.560 3.560 3,300 -0.02(-0.47%)
Dec 23, 2019 3.550 3.587 3.530 3.577 46,982 +0.03(+0.82%)
Dec 20, 2019 3.520 3.548 3.520 3.548 10,400 -0.04(-1.11%)
Dec 19, 2019 3.656 3.720 3.553 3.588 19,357 -0.06(-1.52%)
Dec 18, 2019 3.643 3.643 3.643 3.643 2,450 -0.07(-1.80%)
Dec 17, 2019 3.691 3.710 3.691 3.710 18,502 +0.07(+1.92%)
Dec 16, 2019 3.500 3.655 3.500 3.640 4,525 +0.09(+2.55%)
Dec 13, 2019 3.550 3.550 3.550 3.550 100 -0.04(-1.03%)
Dec 12, 2019 3.630 3.630 3.570 3.586 3,200 -0.04(-1.20%)
Dec 11, 2019 3.630 3.630 3.630 3.630 182 -0.01(-0.27%)
Dec 10, 2019 3.690 3.690 3.639 3.640 28,850 -0.07(-1.94%)
Dec 09, 2019 3.620 3.717 3.620 3.712 18,168 +0.01(+0.32%)
Dec 05, 2019 3.700 3.700 3.700 0 +0.00(+0.03%)
Dec 04, 2019 3.699 3.699 3.699 35 +0.00(+0.00%)
Dec 03, 2019 3.672 3.699 3.650 3.699 13,000 +0.10(+2.75%)
Dec 02, 2019 3.704 3.704 3.600 3.600 6,000 -0.14(-3.64%)
Nov 27, 2019 3.736 3.736 3.736 0 -0.03(-0.85%)
Nov 26, 2019 3.768 3.768 3.768 3.768 179 +0.05(+1.29%)
Nov 25, 2019 3.723 3.723 3.714 3.720 6,440 +0.14(+3.85%)
Nov 22, 2019 3.550 3.582 3.550 3.582 12,600 +0.08(+2.35%)
Nov 21, 2019 3.410 3.560 3.410 3.500 13,374 +0.01(+0.29%)
Nov 20, 2019 3.490 3.490 3.490 3.490 2,277 +0.00(+0.00%)
Nov 19, 2019 3.600 3.600 3.490 3.490 34,344 -0.10(-2.79%)
Nov 18, 2019 3.590 3.590 3.590 20 +0.00(+0.00%)
Nov 15, 2019 3.590 3.590 3.590 3.590 100 -0.10(-2.60%)
Nov 12, 2019 3.686 3.686 3.686 0 -0.07(-1.97%)
Nov 11, 2019 3.760 3.760 3.760 3.760 300 +0.03(+0.67%)
Nov 08, 2019 3.750 3.750 3.735 3.735 5,000 -0.12(-3.24%)
Nov 07, 2019 3.980 3.980 3.860 3.860 3,300 -0.40(-9.35%)
Nov 06, 2019 4.258 4.258 4.258 5 +0.00(+0.00%)
Nov 05, 2019 4.258 4.258 4.251 4.258 1,000 +0.03(+0.74%)
Nov 04, 2019 4.240 4.250 4.227 4.227 17,203 +0.07(+1.61%)
Nov 01, 2019 4.134 4.160 4.134 4.160 1,700 -0.09(-2.12%)
Oct 29, 2019 4.250 4.250 4.250 0 +0.03(+0.71%)
Oct 28, 2019 4.220 4.220 4.220 4.220 824 -0.01(-0.24%)
Oct 24, 2019 4.230 4.230 4.230 0 +0.02(+0.57%)
Oct 23, 2019 4.206 4.206 4.206 4.206 491 -0.03(-0.77%)
Oct 22, 2019 4.239 4.239 4.239 4.239 572 +0.04(+0.92%)
Oct 21, 2019 4.202 4.202 4.200 4.200 1,791 +0.11(+2.69%)
Oct 18, 2019 4.090 4.090 4.090 4.090 500 -0.13(-3.03%)
Oct 17, 2019 4.218 4.218 4.218 5 +0.00(+0.00%)
Oct 16, 2019 4.085 4.218 4.063 4.218 1,152 +0.12(+2.87%)
Oct 15, 2019 4.100 4.100 4.100 4.100 246 +0.03(+0.80%)
Oct 14, 2019 4.067 4.067 4.067 75 +0.00(+0.00%)
Oct 11, 2019 4.061 4.067 4.061 4.067 600 +0.24(+6.29%)
Oct 08, 2019 3.827 3.827 3.827 0 -0.00(-0.08%)
Oct 07, 2019 3.830 3.830 3.830 3.830 800 +0.02(+0.39%)
Oct 04, 2019 3.830 3.830 3.800 3.815 1,200 +0.13(+3.49%)
Oct 02, 2019 3.687 3.687 3.687 0 -0.14(-3.75%)
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.