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

Canaccord Genuity Group Inc (OP: CCORF )

6.620 UNCHANGED
Last Price Updated: 12:03 PM EDT, May 21, 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, 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%)
Jun 02, 2015 5.385 5.385 5.377 5.377 438 -0.04(-0.79%)
May 22, 2015 5.420 5.420 5.420 0 -0.06(-1.05%)
May 21, 2015 5.477 5.477 5.477 5.477 125 +0.06(+1.07%)
May 19, 2015 5.419 5.419 5.419 0 -0.02(-0.40%)
May 15, 2015 5.441 5.441 5.441 0 -0.08(-1.43%)
May 12, 2015 5.520 5.520 5.520 0 -0.01(-0.18%)
May 07, 2015 5.530 5.530 5.530 0 -0.19(-3.28%)
May 06, 2015 5.752 5.752 5.718 5.718 990 -0.02(-0.32%)
May 04, 2015 5.736 5.736 5.736 0 +0.08(+1.34%)
Apr 30, 2015 5.660 5.660 5.660 0 -0.07(-1.29%)
Apr 24, 2015 5.734 5.734 5.734 3,300 -0.18(-3.01%)
Apr 16, 2015 5.912 5.912 5.912 0 +0.34(+6.14%)
Apr 13, 2015 5.570 5.570 5.570 0 -0.03(-0.56%)
Apr 08, 2015 5.601 5.601 5.601 0 -0.03(-0.51%)
Apr 07, 2015 5.651 5.651 5.630 5.630 2,600 +0.37(+6.98%)
Mar 27, 2015 5.263 5.263 5.263 0 -0.12(-2.27%)
Mar 26, 2015 5.310 5.385 5.310 5.385 8,464 +0.23(+4.42%)
Mar 18, 2015 5.157 5.157 5.157 0 -0.17(-3.25%)
Mar 09, 2015 5.330 5.330 5.330 0 -0.04(-0.74%)
Mar 05, 2015 5.370 5.370 5.370 34,200 -0.01(-0.24%)
Mar 02, 2015 5.383 5.383 5.383 0 +0.04(+0.72%)
Feb 25, 2015 5.345 5.345 5.345 5.345 500 +0.24(+4.80%)
Feb 20, 2015 5.100 5.100 5.100 0 +0.02(+0.39%)
Feb 17, 2015 5.080 5.080 5.080 0 +0.02(+0.40%)
Feb 13, 2015 5.060 5.060 5.060 0 +0.00(+0.00%)
Feb 12, 2015 5.050 5.060 5.050 5.060 2,901 +0.02(+0.34%)
Feb 10, 2015 5.043 5.043 5.043 0 +0.04(+0.85%)
Feb 06, 2015 5.000 5.000 5.000 25 +0.07(+1.34%)
Feb 05, 2015 5.090 5.091 4.870 4.934 6,650 -0.62(-11.17%)
Feb 03, 2015 5.554 5.554 5.554 0 +0.66(+13.45%)
Feb 02, 2015 5.025 5.025 4.896 4.896 475 -0.39(-7.46%)
Jan 27, 2015 5.290 5.290 5.290 0 -1.36(-20.41%)
Jan 02, 2015 6.647 6.647 6.647 0 -0.02(-0.26%)
Dec 31, 2014 6.664 6.664 6.664 0 +0.14(+2.21%)
Dec 29, 2014 6.520 6.520 6.520 0 +0.42(+6.89%)
Dec 22, 2014 6.100 6.100 6.100 0 -0.27(-4.20%)
Dec 18, 2014 6.367 6.367 6.367 0 +0.68(+11.91%)
Dec 15, 2014 5.648 5.690 5.648 5.690 700 +0.48(+9.30%)
Dec 12, 2014 5.547 5.650 5.206 5.206 13,601 -1.24(-19.29%)
Dec 10, 2014 6.450 6.450 6.450 0 -0.04(-0.62%)
Dec 09, 2014 6.479 6.490 6.479 6.490 2,500 -0.47(-6.71%)
Dec 08, 2014 6.957 6.957 6.957 6.957 1,000 -0.15(-2.16%)
Dec 04, 2014 7.110 7.110 7.110 0 -1.19(-14.34%)
Nov 20, 2014 8.300 8.300 8.300 0 +0.05(+0.61%)
Nov 17, 2014 8.250 8.250 8.250 0 +0.06(+0.73%)
Nov 12, 2014 8.190 8.190 8.190 0 +0.34(+4.31%)
Nov 11, 2014 7.851 7.851 7.851 7.851 1,012 -0.21(-2.59%)
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.