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

Canaccord Genuity Group Inc (OP: CCORF )

6.630 -0.020 (-0.30%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 17, 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 (%)
Jul 31, 2018 5.513 5.620 5.513 5.620 4,080 +0.12(+2.18%)
Jul 30, 2018 5.410 5.500 5.410 5.500 560 +0.09(+1.66%)
Jul 27, 2018 5.360 5.429 5.360 5.410 5,400 -0.09(-1.63%)
Jul 26, 2018 5.433 5.500 5.433 5.500 7,710 +0.10(+1.86%)
Jul 25, 2018 5.448 5.448 5.400 5.400 387 -0.07(-1.35%)
Jul 24, 2018 5.480 5.535 5.474 5.474 1,426 -0.03(-0.48%)
Jul 23, 2018 5.500 5.500 5.500 5.500 1,150 -0.11(-2.02%)
Jul 20, 2018 5.524 5.614 5.524 5.614 1,006 +0.10(+1.80%)
Jul 19, 2018 5.520 5.532 5.504 5.515 4,323 -0.08(-1.48%)
Jul 16, 2018 5.597 5.597 5.597 50 +0.05(+0.85%)
Jul 13, 2018 5.720 5.720 5.550 5.550 11,472 -0.10(-1.77%)
Jul 12, 2018 5.500 5.650 5.500 5.650 885 +0.02(+0.39%)
Jul 11, 2018 5.630 5.639 5.610 5.628 2,190 -0.01(-0.15%)
Jul 10, 2018 5.613 5.637 5.590 5.637 866 +0.11(+1.94%)
Jul 09, 2018 5.603 5.603 5.530 5.530 796 +0.04(+0.72%)
Jul 05, 2018 5.490 5.490 5.490 192 +0.01(+0.18%)
Jul 03, 2018 5.480 5.480 5.480 0 -0.31(-5.36%)
Jul 02, 2018 5.790 5.790 5.790 5.790 1,033 +0.27(+4.89%)
Jun 29, 2018 5.520 5.520 2,950 -0.02(-0.34%)
Jun 28, 2018 5.477 5.539 5.477 5.539 8,576 +0.08(+1.43%)
Jun 27, 2018 5.500 5.500 5.461 5.461 2,540 +0.04(+0.75%)
Jun 26, 2018 5.400 5.460 5.400 5.420 2,475 +0.14(+2.61%)
Jun 25, 2018 5.357 5.372 5.282 5.282 5,576 -0.16(-2.90%)
Jun 22, 2018 5.486 5.486 5.421 5.440 7,516 +0.08(+1.49%)
Jun 21, 2018 5.430 5.430 5.350 5.360 18,850 -0.01(-0.19%)
Jun 20, 2018 5.500 5.500 5.370 5.370 54,636 -0.06(-1.10%)
Jun 19, 2018 5.459 5.497 5.398 5.430 9,435 -0.09(-1.70%)
Jun 18, 2018 5.567 5.567 5.480 5.524 10,793 +0.09(+1.73%)
Jun 15, 2018 5.459 5.400 5.430 46,527 -0.03(-0.53%)
Jun 14, 2018 5.480 5.569 5.427 5.459 21,665 -0.03(-0.48%)
Jun 13, 2018 5.450 5.520 5.358 5.485 95,780 +0.12(+2.33%)
Jun 12, 2018 5.230 5.360 5.205 5.360 26,287 +0.13(+2.56%)
Jun 11, 2018 5.150 5.327 5.150 5.226 76,504 -0.00(-0.08%)
Jun 08, 2018 5.148 5.308 5.010 5.230 27,013 +0.33(+6.74%)
Jun 07, 2018 4.634 4.906 4.494 4.900 23,202 -0.04(-0.82%)
Jun 06, 2018 4.952 4.952 4.895 4.940 5,187 +0.04(+0.82%)
Jun 05, 2018 4.947 4.947 4.900 4.900 3,666 +0.00(+0.00%)
Jun 04, 2018 4.989 4.989 4.900 4.900 1,588 +0.07(+1.36%)
Jun 01, 2018 4.847 4.847 4.785 4.834 4,635 -0.06(-1.21%)
May 31, 2018 4.940 4.940 4.893 4.893 26,514 -0.07(-1.48%)
May 30, 2018 4.884 4.966 4.884 4.966 2,485 +0.11(+2.34%)
May 29, 2018 4.959 4.959 4.850 4.853 2,360 -0.07(-1.36%)
May 25, 2018 4.920 4.920 4.920 0 -0.04(-0.80%)
May 24, 2018 5.070 5.070 4.960 4.960 1,177 -0.01(-0.22%)
May 23, 2018 5.086 5.086 4.970 4.970 745 -0.28(-5.32%)
May 22, 2018 5.403 5.403 5.248 5.250 1,175 -0.06(-1.13%)
May 21, 2018 5.630 5.630 5.100 5.310 3,177 +0.01(+0.19%)
May 18, 2018 5.260 5.300 5.260 5.300 690 +0.32(+6.52%)
May 17, 2018 4.982 4.982 4.976 4.976 1,005 -0.06(-1.11%)
May 16, 2018 5.070 5.090 5.031 5.031 1,750 -0.09(-1.80%)
May 15, 2018 4.846 5.128 4.846 5.123 4,669 +0.25(+5.21%)
May 14, 2018 4.823 4.870 4.823 4.870 1,758 +0.12(+2.53%)
May 11, 2018 4.790 4.827 4.750 4.750 3,302 -0.04(-0.84%)
May 10, 2018 4.748 4.790 4.742 4.790 6,650 +0.04(+0.84%)
May 09, 2018 4.737 4.750 4.737 4.750 872 +0.08(+1.71%)
May 08, 2018 4.670 4.670 4.670 4.670 547 +0.07(+1.52%)
May 04, 2018 4.600 4.600 4.600 35 -0.01(-0.31%)
May 03, 2018 4.520 4.614 4.517 4.614 697 +0.01(+0.32%)
May 02, 2018 4.655 4.680 4.600 4.600 2,210 -0.07(-1.40%)
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.