Crown Resorts Ltd (OP: CWLDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 04, 2020 | 5.981 | 5.981 | 5.981 | 0 | -0.07(-1.23%) | |
| Oct 28, 2020 | 6.055 | 6.055 | 6.055 | 0 | +0.00(+0.00%) | |
| Oct 22, 2020 | 6.055 | 6.055 | 6.055 | 0 | -0.54(-8.25%) | |
| Oct 12, 2020 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) | |
| Oct 01, 2020 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) | |
| Aug 13, 2020 | 6.600 | 6.600 | 6.600 | 0 | +0.10(+1.54%) | |
| Aug 05, 2020 | 6.500 | 6.500 | 6.500 | 0 | -0.04(-0.68%) | |
| Jul 21, 2020 | 6.544 | 6.544 | 6.544 | 0 | +0.39(+6.41%) | |
| Jul 10, 2020 | 6.150 | 6.150 | 6.150 | 0 | -0.40(-6.11%) | |
| Jul 02, 2020 | 6.550 | 6.550 | 6.550 | 0 | +0.10(+1.55%) | |
| Jun 25, 2020 | 6.450 | 6.450 | 6.450 | 0 | +0.25(+4.03%) | |
| Jun 11, 2020 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) | |
| May 29, 2020 | 6.200 | 6.200 | 6.200 | 0 | -0.50(-7.46%) | |
| May 28, 2020 | 6.360 | 6.360 | 6.700 | 4,888 | +0.34(+5.35%) | |
| May 27, 2020 | 6.360 | 6.360 | 6.360 | 6.360 | 200 | +0.48(+8.15%) |
| May 13, 2020 | 5.881 | 5.881 | 5.881 | 0 | -0.32(-5.15%) | |
| May 11, 2020 | 6.200 | 6.200 | 6.200 | 0 | +0.16(+2.65%) | |
| May 07, 2020 | 6.040 | 6.040 | 6.040 | 0 | +0.17(+2.90%) | |
| May 06, 2020 | 5.870 | 5.870 | 5.870 | 50 | +0.00(+0.00%) | |
| May 05, 2020 | 5.870 | 5.870 | 5.870 | 5.870 | 100 | -0.28(-4.55%) |
| May 04, 2020 | 6.100 | 6.150 | 6.100 | 6.150 | 200 | +0.10(+1.65%) |
| Apr 30, 2020 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) | |
| Apr 29, 2020 | 6.500 | 6.500 | 6.050 | 6.050 | 3,059 | +0.05(+0.83%) |
| Apr 28, 2020 | 5.572 | 6.500 | 5.572 | 6.000 | 86,811 | +1.40(+30.43%) |
| Apr 21, 2020 | 4.600 | 4.600 | 4.600 | 0 | -1.90(-29.23%) | |
| Apr 17, 2020 | 6.500 | 6.500 | 6.500 | 0 | +1.25(+23.70%) | |
| Apr 14, 2020 | 5.255 | 5.255 | 5.255 | 0 | +0.05(+1.05%) | |
| Apr 09, 2020 | 5.200 | 5.200 | 5.200 | 0 | +0.11(+2.16%) | |
| Apr 07, 2020 | 5.090 | 5.090 | 5.090 | 0 | +0.54(+11.77%) | |
| Apr 03, 2020 | 4.554 | 4.554 | 4.554 | 0 | -1.95(-29.94%) | |
| Mar 31, 2020 | 6.500 | 6.500 | 6.500 | 0 | +2.15(+49.38%) | |
| Mar 27, 2020 | 4.351 | 4.351 | 4.351 | 0 | +1.13(+35.14%) | |
| Mar 23, 2020 | 3.220 | 3.220 | 3.220 | 0 | -0.10(-3.01%) | |
| Mar 18, 2020 | 3.320 | 3.320 | 3.320 | 0 | -1.88(-36.15%) | |
| Mar 17, 2020 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | +0.01(+0.17%) |
| Mar 13, 2020 | 5.191 | 5.191 | 5.191 | 0 | -0.94(-15.37%) | |
| Mar 10, 2020 | 6.133 | 6.133 | 6.133 | 0 | -0.48(-7.21%) | |
| Mar 05, 2020 | 6.610 | 6.610 | 6.610 | 0 | -0.26(-3.84%) | |
| Feb 27, 2020 | 6.874 | 6.874 | 6.874 | 0 | -0.28(-3.86%) | |
| Feb 26, 2020 | 7.150 | 7.150 | 7.150 | 7.150 | 1,705 | -0.60(-7.74%) |
| Feb 21, 2020 | 7.750 | 7.750 | 7.750 | 0 | -0.14(-1.78%) | |
| Feb 11, 2020 | 7.891 | 7.891 | 7.891 | 0 | +0.10(+1.32%) | |
| Feb 05, 2020 | 7.787 | 7.787 | 7.787 | 0 | -0.06(-0.80%) | |
| Feb 03, 2020 | 7.850 | 7.850 | 7.850 | 0 | -0.45(-5.41%) |
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.
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.