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

Canaccord Genuity Group Inc (OP: CCORF )

6.290 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, May 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 (%)
Apr 30, 2018 4.741 4.850 4.700 4.720 9,825 -0.10(-2.07%)
Apr 27, 2018 4.789 4.820 4.664 4.820 2,324 +0.15(+3.28%)
Apr 26, 2018 4.650 4.699 4.634 4.667 13,046 +0.05(+1.05%)
Apr 25, 2018 4.495 4.640 4.495 4.618 2,592 -0.00(-0.04%)
Apr 24, 2018 4.630 4.752 4.616 4.620 13,031 -0.01(-0.30%)
Apr 23, 2018 4.622 4.773 4.622 4.634 14,697 -0.02(-0.50%)
Apr 20, 2018 4.790 4.790 4.644 4.657 5,708 -0.14(-2.84%)
Apr 19, 2018 4.797 4.800 4.793 4.793 4,000 -0.41(-7.96%)
Apr 12, 2018 5.207 5.207 5.207 0 +0.06(+1.12%)
Apr 11, 2018 5.150 5.150 5.150 5.150 100 +0.04(+0.78%)
Apr 10, 2018 5.110 5.110 5.110 5.110 125 +0.11(+2.20%)
Apr 06, 2018 5.000 5.000 5.000 0 -0.35(-6.50%)
Apr 05, 2018 5.348 5.348 5.348 5.348 100 +0.18(+3.43%)
Apr 04, 2018 5.170 5.178 5.170 5.170 725 -0.17(-3.22%)
Apr 03, 2018 5.390 5.440 5.342 5.342 12,500 +0.04(+0.80%)
Apr 02, 2018 5.300 5.300 5.300 5.300 100 -0.05(-0.98%)
Mar 29, 2018 5.353 5.353 5.353 0 +0.01(+0.24%)
Mar 26, 2018 5.340 5.340 5.340 0 +0.12(+2.30%)
Mar 23, 2018 5.240 5.240 5.220 5.220 552 -0.16(-3.00%)
Mar 22, 2018 5.381 5.381 5.381 5.381 400 -0.08(-1.44%)
Mar 20, 2018 5.460 5.460 5.460 0 -0.00(-0.07%)
Mar 19, 2018 5.660 5.660 5.464 5.464 1,716 -0.18(-3.24%)
Mar 16, 2018 5.540 5.670 5.540 5.647 12,205 +0.10(+1.75%)
Mar 15, 2018 5.626 5.626 5.546 5.550 18,658 -0.09(-1.67%)
Mar 14, 2018 5.639 5.647 5.610 5.644 33,000 +0.08(+1.51%)
Mar 13, 2018 5.540 5.560 5.540 5.560 700 +0.14(+2.54%)
Mar 12, 2018 5.477 5.477 5.400 5.422 3,136 +0.01(+0.23%)
Mar 09, 2018 5.470 5.470 5.400 5.410 9,241 +0.04(+0.75%)
Mar 08, 2018 5.370 5.370 5.370 5.370 1,400 +0.17(+3.36%)
Mar 07, 2018 5.270 5.270 5.196 5.196 1,110 -0.23(-4.27%)
Mar 06, 2018 5.323 5.427 5.320 5.427 3,300 +0.29(+5.68%)
Mar 05, 2018 5.203 5.305 5.136 5.136 41,700 +0.03(+0.51%)
Mar 02, 2018 5.100 5.110 5.100 5.110 16,615 -0.06(-1.19%)
Mar 01, 2018 5.260 5.260 5.172 5.172 3,770 -0.07(-1.25%)
Feb 28, 2018 5.197 5.310 5.193 5.237 2,320 +0.08(+1.49%)
Feb 27, 2018 5.217 5.217 5.160 5.160 20,700 -0.00(-0.10%)
Feb 23, 2018 5.165 5.165 5.165 0 -0.04(-0.73%)
Feb 22, 2018 5.210 5.243 5.203 5.203 20,115 +0.06(+1.22%)
Feb 21, 2018 5.110 5.140 5.110 5.140 200 +0.15(+2.95%)
Feb 20, 2018 4.991 5.050 4.991 4.993 2,628 -0.08(-1.58%)
Feb 16, 2018 5.073 5.073 5.073 0 -0.13(-2.44%)
Feb 15, 2018 5.200 5.200 5.200 5.200 218 +0.10(+1.96%)
Feb 14, 2018 4.967 5.100 4.967 5.100 29,264 +0.13(+2.62%)
Feb 13, 2018 4.720 4.985 4.720 4.970 3,919 +0.24(+5.15%)
Feb 12, 2018 4.730 4.730 4.726 4.726 1,312 -0.03(-0.54%)
Feb 09, 2018 4.680 4.752 4.610 4.752 984 +0.09(+1.98%)
Feb 08, 2018 4.819 4.819 4.490 4.660 580 -0.15(-3.05%)
Feb 07, 2018 4.997 5.011 4.806 4.806 10,706 -0.06(-1.29%)
Feb 06, 2018 4.200 4.869 4.200 4.869 4,930 -0.08(-1.57%)
Feb 05, 2018 4.930 4.930 4.947 5,810 +0.02(+0.34%)
Feb 02, 2018 5.227 5.227 4.930 4.930 2,751 -0.31(-5.98%)
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.