Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Compagnie des Alpes (CDA) Historical Prices

FR:CDA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.6618.7218.3418.4818.48-1.07%44,2601.11
Oct 29, 202618.7819.0018.5618.6818.68-0.64%47,6231.21
Oct 28, 202618.5818.9618.2218.8018.80+7.55%117,7043.07
Oct 27, 202617.2017.4817.0417.4817.48+1.75%23,9540.61
Oct 26, 202617.2417.5617.1817.1817.18+0.12%36,0240.84
Oct 23, 202617.4617.4816.8617.1617.16-1.49%41,3900.97
Oct 22, 202617.5217.5217.2617.4217.42-0.80%31,2860.73
Oct 21, 202617.7217.7617.5617.5617.56-0.79%39,2930.93
Oct 20, 202617.4417.8017.3217.7017.70+1.37%30,7280.72
Oct 19, 202617.3817.4617.1417.4617.46+0.11%48,2011.14
Oct 16, 202617.2617.6817.1617.4417.44+1.28%42,3011.00
Oct 15, 202616.7217.2216.7217.2217.22+2.74%185,0824.59
Oct 14, 202616.6216.8816.5016.7616.76+0.36%65,4131.65
Oct 13, 202616.5016.8616.5016.7016.70+1.09%35,3520.90
Oct 12, 202616.6616.7016.4016.5216.52-0.24%45,2541.16
Oct 09, 202616.5016.6616.3616.5616.56+0.73%37,2780.96
Oct 08, 202616.5816.6216.2016.4416.44-1.32%53,7281.41
Oct 07, 202616.7617.2016.6616.6616.66-1.30%48,0781.27
Oct 06, 202616.6817.0416.6816.8816.88+1.32%31,9760.85
Oct 05, 202616.8817.0016.6416.6616.66-0.83%41,8691.11
Oct 02, 202616.9817.0416.7416.8016.80-0.94%52,2051.40
Oct 01, 202617.0817.3016.9016.9616.96-1.85%36,2810.98
Sep 30, 202617.0417.3817.0417.2817.28+1.29%38,1851.04
Sep 29, 202617.1217.3217.0617.0617.06-0.58%29,8690.82
Sep 28, 202617.6217.6617.1617.1617.16-1.72%34,4720.95
Sep 25, 202617.5617.6817.3017.4617.46+0.00%38,9511.07
Sep 24, 202617.6217.7417.4217.4617.46-0.68%32,4600.89
Sep 23, 202617.8017.8417.3017.5817.58-0.68%77,5422.19
Sep 22, 202617.9618.2617.7017.7017.70-1.45%62,2991.79
Sep 21, 202618.1618.2817.8017.9617.96-0.99%70,0202.05
Sep 18, 202618.7618.8218.0218.1418.14-3.82%61,9671.84
Sep 17, 202618.7218.8618.6218.8618.86+0.96%33,8761.01
Sep 16, 202618.4818.7818.4418.6818.68+0.43%28,4980.85
Sep 15, 202618.7018.7418.4818.6018.60-0.85%37,7821.14
Sep 14, 202618.7018.8218.5818.7618.76+0.11%36,8061.12
Sep 11, 202619.0219.0418.7218.7418.74-1.26%33,0461.01
Sep 10, 202619.3019.3618.9418.9818.98-1.15%21,5190.65
Sep 09, 202619.5419.5419.2019.2019.20-2.24%22,5060.68
Sep 08, 202619.8019.8019.4019.6419.64-0.71%46,1861.43
Sep 07, 202619.8619.9019.6219.7819.78-1.35%33,6521.04
Sep 04, 202619.8420.0519.7620.0520.05+0.86%12,5260.38
Sep 03, 202619.8419.8819.6819.8819.88+0.00%18,8030.58
Sep 02, 202619.9820.1519.8219.8819.88-1.09%23,6610.72
Sep 01, 202620.0020.1019.8020.1020.10+0.50%25,8130.79
Aug 31, 202619.9020.0019.7420.0020.00+0.70%108,3433.45
Aug 28, 202619.9420.0019.8019.8619.86-0.20%20,6300.65
Aug 27, 202620.2020.4019.8019.9019.90-1.97%40,9561.30
Aug 26, 202620.3520.6020.2520.3020.30+0.25%19,1420.59
Aug 25, 202620.5020.5520.2020.2520.25-0.74%18,4520.57
Aug 24, 202620.2020.5520.1520.4020.40+0.74%24,1630.74