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

Canaccord Genuity Group Inc (OP: CCORF )

6.150 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 12, 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 (%)
Oct 30, 2014 8.310 8.310 8.310 0 +0.54(+6.95%)
Oct 27, 2014 7.770 7.770 7.770 0 -0.84(-9.76%)
Oct 24, 2014 8.510 8.610 8.510 8.610 300 -0.97(-10.13%)
Oct 22, 2014 9.580 9.580 9.580 9.580 100 +0.45(+4.93%)
Oct 16, 2014 8.730 9.130 8.730 9.130 300 +0.36(+4.07%)
Oct 15, 2014 8.750 8.773 8.750 8.773 424 -0.59(-6.27%)
Oct 14, 2014 9.470 9.640 9.360 9.360 300 -0.32(-3.31%)
Oct 10, 2014 9.680 9.680 9.680 0 -0.47(-4.63%)
Oct 09, 2014 10.15 10.15 10.15 10.15 100 +0.62(+6.46%)
Oct 02, 2014 9.534 9.534 9.534 0 -0.47(-4.66%)
Sep 30, 2014 10.00 10.00 10.00 0 -0.01(-0.10%)
Sep 26, 2014 10.01 10.01 10.01 104 -0.33(-3.21%)
Sep 24, 2014 10.34 10.34 10.34 50 -0.46(-4.27%)
Sep 18, 2014 10.80 10.80 10.80 60 +0.13(+1.24%)
Sep 15, 2014 10.67 10.67 10.67 0 -0.43(-3.89%)
Sep 12, 2014 11.10 11.10 11.10 11.10 1,500 -0.19(-1.66%)
Sep 08, 2014 11.29 11.29 11.29 0 -0.26(-2.25%)
Sep 05, 2014 11.55 11.55 11.55 11.55 100 +0.49(+4.43%)
Sep 02, 2014 11.06 11.06 11.06 0 -0.03(-0.27%)
Aug 29, 2014 11.09 11.09 11.09 0 +0.06(+0.54%)
Aug 27, 2014 11.03 11.03 11.03 0 +0.05(+0.50%)
Aug 26, 2014 11.08 10.97 10.97 19,603 +0.05(+0.50%)
Aug 25, 2014 10.92 10.92 10.92 10.92 500 +0.00(+0.00%)
Aug 21, 2014 10.92 10.92 10.92 0 +0.07(+0.65%)
Aug 19, 2014 10.85 10.85 10.85 0 +0.01(+0.09%)
Aug 18, 2014 10.83 10.84 10.83 10.84 900 +0.10(+0.93%)
Aug 15, 2014 10.74 10.74 10.74 10.74 100 -0.03(-0.28%)
Aug 13, 2014 10.77 10.77 10.77 0 +0.15(+1.37%)
Aug 12, 2014 10.61 10.63 10.61 10.62 1,636 -0.19(-1.72%)
Aug 11, 2014 10.82 10.82 10.81 10.81 1,500 +0.22(+2.08%)
Aug 08, 2014 10.47 10.47 10.59 250 +0.12(+1.15%)
Aug 07, 2014 10.47 10.47 10.47 0 -0.94(-8.24%)
Aug 01, 2014 11.41 11.41 11.41 0 -0.25(-2.14%)
Jul 31, 2014 11.83 11.83 11.66 11.66 4,400 -0.43(-3.53%)
Jul 30, 2014 12.32 12.32 12.09 12.09 1,834 -0.18(-1.49%)
Jul 29, 2014 12.26 12.27 12.26 12.27 201 +0.19(+1.61%)
Jul 28, 2014 12.08 12.08 12.08 12.08 500 +0.23(+1.91%)
Jul 25, 2014 11.85 11.85 11.85 11.85 1,745 -0.05(-0.44%)
Jul 24, 2014 11.48 11.90 11.48 11.90 860 +0.47(+4.13%)
Jul 22, 2014 11.43 11.43 11.43 0 +0.17(+1.51%)
Jul 11, 2014 11.26 11.26 11.26 0 -0.19(-1.66%)
Jul 10, 2014 11.43 11.45 11.43 11.45 919 -0.20(-1.72%)
Jul 09, 2014 11.64 11.65 11.64 11.65 2,000 +0.45(+4.01%)
Jul 07, 2014 11.20 11.20 11.20 0 -0.86(-7.10%)
Jul 03, 2014 12.06 12.06 12.06 0 +0.48(+4.16%)
Jul 02, 2014 11.57 11.58 11.57 11.58 3,610 +0.12(+1.01%)
Jun 27, 2014 11.46 11.46 11.46 0 -0.06(-0.52%)
Jun 26, 2014 11.43 11.56 11.37 11.52 7,177 +0.03(+0.22%)
Jun 25, 2014 11.68 11.68 11.49 11.49 5,901 -0.29(-2.42%)
Jun 24, 2014 11.64 11.95 11.64 11.78 1,254 +0.28(+2.48%)
Jun 23, 2014 11.33 11.50 11.31 11.50 7,798 +0.13(+1.16%)
Jun 20, 2014 11.36 11.50 11.36 11.36 3,911 -0.14(-1.19%)
Jun 19, 2014 11.50 11.50 11.50 11.50 150 -0.17(-1.46%)
Jun 18, 2014 11.65 11.67 11.65 11.67 400 +0.10(+0.86%)
Jun 17, 2014 11.60 11.60 11.57 11.57 8,700 -0.12(-1.03%)
Jun 16, 2014 11.68 11.73 11.67 11.69 7,228 +0.17(+1.46%)
Jun 13, 2014 11.60 11.72 11.52 11.52 5,400 +0.04(+0.37%)
Jun 12, 2014 11.19 11.58 11.19 11.48 10,000 +0.27(+2.40%)
Jun 11, 2014 10.85 11.21 10.84 11.21 7,799 +0.40(+3.69%)
Jun 10, 2014 10.40 10.81 10.40 10.81 24,592 +0.09(+0.85%)
Jun 06, 2014 10.52 10.72 10.52 10.72 22,908 +0.18(+1.71%)
Jun 05, 2014 10.54 10.75 10.51 10.54 14,200 +0.04(+0.38%)
Jun 04, 2014 10.35 10.57 10.33 10.50 109,163 +0.39(+3.86%)
Jun 03, 2014 10.11 10.11 10.11 10.11 100 +0.01(+0.10%)
Jun 02, 2014 10.10 10.10 10.10 10.10 100 +0.08(+0.80%)
May 30, 2014 10.02 10.02 10.02 10.02 100 +0.32(+3.30%)
May 29, 2014 9.700 9.703 9.700 9.700 1,100 +0.05(+0.52%)
May 27, 2014 9.650 9.650 9.650 0 +0.55(+6.07%)
May 23, 2014 9.097 9.097 9.097 0 +0.35(+3.97%)
May 21, 2014 8.750 8.750 8.750 8.750 1,600 +0.14(+1.63%)
May 15, 2014 8.610 8.610 8.610 8.610 0 -0.18(-2.06%)
May 12, 2014 8.791 8.791 8.791 0 +0.08(+0.96%)
May 09, 2014 8.777 8.777 8.707 8.707 14,000 -0.45(-4.91%)
May 08, 2014 9.157 9.157 9.157 9.157 1,000 -0.01(-0.14%)
May 06, 2014 9.170 9.170 9.170 9.170 0 +0.19(+2.08%)
May 01, 2014 8.983 8.983 8.983 8.983 0 +0.36(+4.21%)
Apr 30, 2014 8.620 8.621 8.620 8.620 900 +0.09(+1.10%)
Apr 25, 2014 8.526 8.526 8.526 0 +0.44(+5.39%)
Apr 23, 2014 8.090 8.090 8.090 8.090 0 +0.81(+11.11%)
Apr 15, 2014 7.281 7.281 7.281 0 -0.27(-3.56%)
Apr 08, 2014 7.550 7.550 7.550 7.550 0 +0.05(+0.67%)
Mar 19, 2014 7.500 7.500 7.500 0 +0.16(+2.18%)
Mar 17, 2014 7.340 7.340 7.340 7.340 0 +0.01(+0.18%)
Mar 04, 2014 7.327 7.327 7.327 0 +0.03(+0.37%)
Feb 28, 2014 7.300 7.300 7.300 0 -0.24(-3.18%)
Feb 13, 2014 7.540 7.540 7.540 0 -0.06(-0.79%)
Feb 12, 2014 7.454 7.600 7.454 7.600 4,912 +0.12(+1.63%)
Feb 11, 2014 7.478 7.478 7.478 7.478 1,000 -0.05(-0.69%)
Feb 10, 2014 7.526 7.530 7.524 7.530 1,500 +0.35(+4.90%)
Feb 07, 2014 7.080 7.178 7.050 7.178 0 +0.10(+1.46%)
Feb 06, 2014 6.710 7.235 6.700 7.075 25,862 +0.88(+14.24%)
Feb 05, 2014 6.200 6.200 6.193 6.193 1,000 -0.01(-0.11%)
Jan 31, 2014 6.200 6.200 6.200 0 -0.43(-6.48%)
Jan 16, 2014 6.630 6.630 6.630 0 +0.46(+7.46%)
Dec 23, 2013 6.170 6.170 6.170 0 +0.22(+3.74%)
Dec 19, 2013 5.948 5.948 5.948 5.948 0 +0.07(+1.19%)
Dec 18, 2013 5.878 5.878 5.878 5.878 2,037 +0.17(+2.94%)
Dec 13, 2013 5.710 5.710 5.710 0 +0.15(+2.68%)
Dec 12, 2013 5.561 5.571 5.561 5.561 5,000 -0.07(-1.29%)
Dec 09, 2013 5.633 5.633 5.633 5.633 0 -0.01(-0.26%)
Dec 05, 2013 5.648 5.648 5.648 5.648 0 +0.11(+2.00%)
Dec 04, 2013 5.537 5.537 5.537 5.537 100 -0.08(-1.34%)
Dec 03, 2013 5.612 5.612 5.612 5.612 8,032 +0.03(+0.56%)
Nov 22, 2013 5.581 5.581 5.581 5.581 0 -0.20(-3.45%)
Nov 19, 2013 5.780 5.780 5.780 0 -0.03(-0.54%)
Nov 18, 2013 5.824 5.824 5.812 5.812 4,377 +0.01(+0.20%)
Nov 15, 2013 5.800 5.800 5.800 5.800 3,000 -0.55(-8.66%)
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.