Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: CDR )

1.750 -0.040 (-2.23%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jul 29, 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 29, 2024 1.760 1.760 1.710 1.750 7,637 -0.04(-2.23%)
Jul 26, 2024 1.790 1.790 1.750 1.790 22,012 +0.00(+0.00%)
Jul 25, 2024 1.780 1.800 1.760 1.790 4,050 +0.00(+0.00%)
Jul 24, 2024 1.790 1.800 1.790 1.790 3,300 -0.02(-1.10%)
Jul 23, 2024 1.820 1.870 1.800 1.810 4,807 -0.01(-0.55%)
Jul 22, 2024 1.890 1.890 1.810 1.820 1,450 +0.03(+1.68%)
Jul 19, 2024 1.950 1.990 1.760 1.790 118,201 -0.15(-7.73%)
Jul 18, 2024 1.730 2.100 1.730 1.940 111,594 +0.23(+13.45%)
Jul 17, 2024 1.710 1.740 1.660 1.710 6,020 -0.04(-2.29%)
Jul 16, 2024 1.750 1.750 1.750 1.750 203 +0.04(+2.34%)
Jul 15, 2024 1.670 1.750 1.670 1.710 34,336 +0.01(+0.59%)
Jul 12, 2024 1.570 1.740 1.570 1.700 2,840 +0.01(+0.59%)
Jul 11, 2024 1.750 1.750 1.690 1.690 28,800 +0.01(+0.60%)
Jul 10, 2024 1.590 1.710 1.590 1.680 6,300 +0.11(+7.01%)
Jul 09, 2024 1.700 1.770 1.530 1.570 68,310 -0.09(-5.42%)
Jul 08, 2024 1.550 1.660 1.550 1.660 25,234 +0.11(+7.10%)
Jul 05, 2024 1.620 1.620 1.550 1.550 12,851 -0.08(-4.91%)
Jul 04, 2024 1.750 1.770 1.560 1.630 10,558 +0.15(+10.14%)
Jul 03, 2024 1.450 1.550 1.450 1.480 71,654 +0.01(+0.68%)
Jul 02, 2024 1.440 1.500 1.440 1.470 2,931 +0.03(+2.08%)
Jun 28, 2024 1.440 0 -0.10(-6.49%)
Jun 27, 2024 1.580 1.620 1.500 1.540 2,787 +0.01(+0.65%)
Jun 26, 2024 1.490 1.600 1.490 1.530 19,280 -0.02(-1.29%)
Jun 25, 2024 1.550 1.580 1.420 1.550 52,892 -0.03(-1.90%)
Jun 24, 2024 1.500 1.640 1.490 1.580 9,613 +0.06(+3.95%)
Jun 21, 2024 1.690 1.690 1.520 1.520 15,764 -0.17(-10.06%)
Jun 20, 2024 1.730 1.780 1.450 1.690 38,481 -0.05(-2.87%)
Jun 19, 2024 1.790 1.800 1.680 1.740 26,099 +0.08(+4.82%)
Jun 18, 2024 1.610 1.700 1.580 1.660 13,882 +0.09(+5.73%)
Jun 17, 2024 1.710 1.710 1.560 1.570 12,200 -0.15(-8.72%)
Jun 14, 2024 1.740 1.760 1.710 1.720 117,100 -0.03(-1.71%)
Jun 13, 2024 1.800 1.800 1.710 1.750 14,800 -0.02(-1.13%)
Jun 12, 2024 1.760 1.790 1.760 1.770 16,824 -0.03(-1.67%)
Jun 11, 2024 1.840 1.840 1.780 1.800 8,230 -0.05(-2.70%)
Jun 10, 2024 1.880 1.880 1.850 1.850 4,425 +0.00(+0.00%)
Jun 07, 2024 1.810 1.850 1.740 1.850 18,162 +0.04(+2.21%)
Jun 06, 2024 1.810 1.810 1.810 1.810 14,965 +0.00(+0.00%)
Jun 05, 2024 1.790 1.820 1.750 1.810 40,723 +0.02(+1.12%)
Jun 04, 2024 1.890 1.890 1.760 1.790 38,218 -0.03(-1.65%)
Jun 03, 2024 1.740 1.820 1.740 1.820 59,563 +0.10(+5.81%)
May 31, 2024 1.880 1.920 1.650 1.720 81,896 -0.19(-9.95%)
May 30, 2024 1.900 1.920 1.880 1.910 4,240 +0.02(+1.06%)
May 29, 2024 1.910 1.910 1.830 1.890 42,837 +0.03(+1.61%)
May 28, 2024 1.800 1.900 1.740 1.860 15,644 +0.06(+3.33%)
May 27, 2024 1.680 1.960 1.680 1.800 43,417 -0.09(-4.76%)
May 24, 2024 1.640 1.950 1.360 1.890 117,468 +0.37(+24.34%)
May 23, 2024 1.930 1.930 1.520 1.520 68,515 -0.37(-19.58%)
May 22, 2024 2.040 2.040 1.870 1.890 48,324 -0.10(-5.03%)
May 21, 2024 1.900 2.030 1.900 1.990 30,359 +0.00(+0.00%)
May 17, 2024 1.990 0 +0.09(+4.74%)
May 16, 2024 2.060 2.060 1.860 1.900 129,873 +0.09(+4.97%)
May 15, 2024 1.930 1.950 1.800 1.810 30,306 -0.13(-6.70%)
May 14, 2024 2.000 2.140 1.800 1.940 36,813 +0.04(+2.11%)
May 13, 2024 1.860 1.920 1.710 1.900 31,913 +0.04(+2.15%)
May 10, 2024 1.970 2.040 1.830 1.860 27,907 -0.06(-3.12%)
May 09, 2024 1.880 1.950 1.830 1.920 4,390 +0.07(+3.78%)
May 08, 2024 1.850 1.870 1.850 1.850 9,396 +0.03(+1.65%)
May 07, 2024 1.920 1.920 1.820 1.820 3,208 -0.13(-6.67%)
May 06, 2024 1.960 1.990 1.900 1.950 7,265 +0.01(+0.52%)
May 03, 2024 1.900 1.960 1.900 1.940 6,475 +0.03(+1.57%)
May 02, 2024 1.910 1.920 1.900 1.910 5,451 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.