Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
3.730
3.730
3.680
3.680
800
-0.06(-1.60%)
May 29, 2019
3.740
3.740
3.740
0
-0.00(-0.13%)
May 28, 2019
3.800
3.830
3.745
3.745
21,571
-0.09(-2.25%)
May 24, 2019
3.831
3.831
3.830
3.831
800
+0.03(+0.78%)
May 23, 2019
3.800
3.819
3.800
3.801
6,183
-0.05(-1.26%)
May 22, 2019
3.910
3.910
3.847
3.850
18,745
-0.07(-1.91%)
May 21, 2019
3.931
3.939
3.913
3.925
10,895
-0.22(-5.25%)
May 20, 2019
4.146
4.160
4.143
4.143
600
+0.26(+6.77%)
May 17, 2019
3.861
3.880
3.861
3.880
16,000
-0.08(-2.02%)
May 16, 2019
3.906
3.980
3.906
3.960
12,938
+0.04(+1.02%)
May 15, 2019
3.880
3.920
3.840
3.920
28,165
+0.01(+0.36%)
May 14, 2019
3.932
3.932
3.906
3.906
15,296
+0.02(+0.41%)
May 13, 2019
3.920
3.920
3.850
3.890
24,850
-0.18(-4.42%)
May 10, 2019
4.160
4.160
4.070
4.070
1,800
+0.02(+0.39%)
May 09, 2019
4.000
4.054
3.978
4.054
5,099
+0.03(+0.65%)
May 08, 2019
4.015
4.028
4.015
4.028
512
+0.01(+0.30%)
May 07, 2019
4.103
4.116
4.016
4.016
1,190
-0.02(-0.52%)
May 06, 2019
4.025
4.037
4.025
4.037
9,981
-0.12(-2.96%)
May 03, 2019
4.160
4.160
4.153
4.160
10,000
+0.02(+0.48%)
May 02, 2019
4.310
4.310
4.130
4.140
13,504
-0.08(-1.92%)
May 01, 2019
4.255
4.255
4.221
4.221
903
-0.05(-1.12%)
Apr 30, 2019
4.238
4.269
4.238
4.269
2,970
+0.03(+0.68%)
Apr 29, 2019
4.238
4.265
4.236
4.240
9,726
-0.00(-0.12%)
Apr 26, 2019
4.203
4.250
4.203
4.245
1,300
+0.04(+0.85%)
Apr 25, 2019
4.200
4.230
4.200
4.209
1,835
-0.01(-0.14%)
Apr 24, 2019
4.210
4.249
4.210
4.215
1,737
-0.04(-0.82%)
Apr 23, 2019
4.180
4.301
4.180
4.250
25,510
-0.05(-1.16%)
Apr 22, 2019
4.315
4.327
4.300
4.300
4,310
-0.04(-0.87%)
Apr 18, 2019
4.293
4.338
4.286
4.338
20,900
+0.05(+1.11%)
Apr 17, 2019
4.340
4.340
4.284
4.290
6,600
-0.06(-1.28%)
Apr 16, 2019
4.346
4.346
4.346
95
+0.00(+0.00%)
Apr 15, 2019
4.360
4.360
4.327
4.346
1,838
+0.00(+0.09%)
Apr 12, 2019
4.300
4.341
4.300
4.341
10,700
+0.04(+1.00%)
Apr 11, 2019
4.320
4.320
4.280
4.298
26,099
-0.01(-0.13%)
Apr 10, 2019
4.320
4.320
4.270
4.304
19,601
-0.02(-0.37%)
Apr 09, 2019
4.343
4.343
4.300
4.320
26,733
-0.01(-0.32%)
Apr 08, 2019
4.431
4.500
4.310
4.334
11,057
-0.07(-1.50%)
Apr 05, 2019
4.520
4.520
4.400
4.400
21,600
-0.06(-1.35%)
Apr 04, 2019
4.418
4.500
4.410
4.460
57,463
-0.02(-0.55%)
Apr 03, 2019
4.556
4.580
4.470
4.484
59,290
-0.02(-0.34%)
Apr 02, 2019
4.600
4.600
4.390
4.500
40,412
-0.03(-0.65%)
Apr 01, 2019
4.381
4.544
4.367
4.529
42,270
+0.18(+4.10%)
Mar 29, 2019
4.351
4.351
4.351
4.351
8,100
+0.17(+4.16%)
Mar 28, 2019
4.194
4.210
4.160
4.177
71,565
-0.07(-1.71%)
Mar 27, 2019
4.280
4.280
4.250
4.250
79,760
-0.04(-0.93%)
Mar 26, 2019
4.360
4.360
4.290
4.290
27,573
-0.10(-2.17%)
Mar 25, 2019
4.418
4.418
4.385
4.385
1,142
-0.02(-0.57%)
Mar 22, 2019
4.540
4.540
4.390
4.410
48,200
-0.12(-2.65%)
Mar 21, 2019
4.570
4.636
4.523
4.530
52,220
-0.08(-1.74%)
Mar 20, 2019
4.610
4.610
4.530
4.610
24,466
-0.10(-2.12%)
Mar 19, 2019
4.830
4.830
4.710
4.710
11,430
+0.03(+0.56%)
Mar 18, 2019
4.636
4.694
4.636
4.684
8,456
+0.01(+0.16%)
Mar 15, 2019
4.574
4.676
4.574
4.676
23,900
+0.08(+1.77%)
Mar 14, 2019
4.647
4.647
4.588
4.595
45,633
-0.10(-2.03%)
Mar 13, 2019
4.616
4.690
4.616
4.690
10,180
+0.07(+1.52%)
Mar 12, 2019
4.649
4.649
4.620
4.620
990
-0.03(-0.65%)
Mar 11, 2019
4.574
4.650
4.574
4.650
5,206
+0.16(+3.46%)
Mar 08, 2019
4.559
4.563
4.495
4.495
3,600
-0.07(-1.50%)
Mar 07, 2019
4.650
4.651
4.563
4.563
1,019
-0.16(-3.45%)
Mar 06, 2019
4.706
4.726
4.650
4.726
930
+0.01(+0.13%)
Mar 05, 2019
4.723
4.723
4.720
4.720
4,082
-0.08(-1.67%)
Mar 04, 2019
4.857
4.857
4.798
4.800
1,057
-0.11(-2.24%)
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
.