OTC Markets OTCPK - Delayed Quote USD

Cellnex Telecom, S.A. (CLLNY)

Compare
16.91 +0.28 (+1.68%)
At close: November 19 at 3:50 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 16.63 16.97 16.61 16.91 16.91 109,389
Nov 18, 2024 16.58 16.88 16.54 16.57 16.57 274,400
Nov 15, 2024 16.64 16.69 16.59 16.61 16.61 173,700
Nov 14, 2024 16.75 16.94 16.67 16.67 16.67 138,600
Nov 13, 2024 16.91 16.91 16.62 16.62 16.62 130,300
Nov 12, 2024 17.49 17.53 17.09 17.20 17.20 172,400
Nov 11, 2024 17.99 17.99 17.83 17.96 17.96 138,100
Nov 8, 2024 17.67 17.74 17.59 17.71 17.71 94,300
Nov 7, 2024 17.31 17.44 17.30 17.33 17.33 117,400
Nov 6, 2024 17.33 17.47 17.29 17.38 17.38 42,400
Nov 5, 2024 18.26 18.31 18.13 18.30 18.30 52,000
Nov 4, 2024 18.48 18.53 18.32 18.39 18.39 65,700
Nov 1, 2024 18.55 18.55 18.35 18.35 18.35 52,300
Oct 31, 2024 18.24 18.31 18.09 18.31 18.31 46,300
Oct 30, 2024 18.61 18.75 18.50 18.62 18.62 32,600
Oct 29, 2024 18.69 18.76 18.66 18.67 18.67 46,200
Oct 28, 2024 18.98 19.06 18.93 19.02 19.02 49,000
Oct 25, 2024 18.90 19.04 18.84 18.85 18.85 39,400
Oct 24, 2024 18.89 19.01 18.86 18.99 18.99 39,900
Oct 23, 2024 18.48 18.71 18.48 18.64 18.64 33,200
Oct 22, 2024 18.52 18.70 18.52 18.61 18.61 35,800
Oct 21, 2024 19.32 19.34 19.07 19.08 19.08 36,200
Oct 18, 2024 19.57 19.62 19.53 19.56 19.56 34,000
Oct 17, 2024 19.70 19.71 19.56 19.64 19.64 46,400
Oct 16, 2024 19.96 20.01 19.88 19.88 19.88 71,400
Oct 15, 2024 19.74 19.77 19.58 19.58 19.58 22,800
Oct 14, 2024 19.51 19.57 19.48 19.51 19.51 36,000
Oct 11, 2024 19.34 19.35 19.24 19.27 19.27 40,800
Oct 10, 2024 19.22 19.29 19.13 19.19 19.19 191,800
Oct 9, 2024 19.56 19.66 19.53 19.66 19.66 66,100
Oct 8, 2024 19.58 19.68 19.54 19.54 19.54 64,400
Oct 7, 2024 19.62 19.62 19.38 19.42 19.42 46,600
Oct 4, 2024 19.73 19.90 19.73 19.90 19.90 30,500
Oct 3, 2024 20.19 20.19 19.94 20.00 20.00 22,800
Oct 2, 2024 20.18 20.34 20.09 20.23 20.23 25,300
Oct 1, 2024 20.37 20.48 20.29 20.36 20.36 66,300
Sep 30, 2024 20.20 20.28 20.16 20.17 20.17 23,500
Sep 27, 2024 20.45 20.47 20.24 20.27 20.27 23,000
Sep 26, 2024 20.33 20.34 20.19 20.22 20.22 23,100
Sep 25, 2024 20.09 20.14 19.98 20.09 20.09 32,700
Sep 24, 2024 19.91 20.15 19.91 20.01 20.01 26,900
Sep 23, 2024 20.20 20.21 20.11 20.14 20.14 22,400
Sep 20, 2024 20.07 20.07 19.88 19.90 19.90 22,200
Sep 19, 2024 19.99 20.01 19.86 19.92 19.92 69,100
Sep 18, 2024 20.44 20.77 20.38 20.38 20.38 27,400
Sep 17, 2024 20.47 20.53 20.35 20.39 20.39 51,600
Sep 16, 2024 20.34 20.39 20.27 20.39 20.39 32,700
Sep 13, 2024 20.33 20.39 20.25 20.28 20.28 27,900
Sep 12, 2024 20.00 20.01 19.87 19.98 19.98 38,800
Sep 11, 2024 19.72 19.97 19.69 19.95 19.95 41,600
Sep 10, 2024 19.73 19.83 19.68 19.83 19.83 46,800
Sep 9, 2024 19.42 19.54 19.34 19.50 19.50 49,100
Sep 6, 2024 19.80 19.80 19.44 19.44 19.44 28,000
Sep 5, 2024 19.62 19.66 19.50 19.63 19.63 57,600
Sep 4, 2024 19.21 19.53 19.21 19.41 19.41 43,500
Sep 3, 2024 18.97 19.17 18.93 19.03 19.03 47,700
Aug 30, 2024 19.47 19.52 19.19 19.34 19.34 59,000
Aug 29, 2024 19.43 19.43 19.28 19.31 19.31 30,300
Aug 28, 2024 19.66 19.71 19.58 19.61 19.61 31,900
Aug 27, 2024 19.67 19.74 19.63 19.74 19.74 59,900
Aug 26, 2024 19.69 19.77 19.60 19.60 19.60 50,200
Aug 23, 2024 19.22 19.62 19.22 19.56 19.56 38,500
Aug 22, 2024 19.36 19.36 18.97 19.01 19.01 111,200
Aug 21, 2024 18.94 19.19 18.86 19.09 19.09 60,600
Aug 20, 2024 18.99 19.03 18.95 19.01 19.01 32,600
Aug 19, 2024 19.03 19.08 18.90 19.04 19.04 61,500
Aug 16, 2024 18.56 18.72 18.55 18.72 18.72 49,200
Aug 15, 2024 18.76 18.76 18.54 18.63 18.63 66,300
Aug 14, 2024 18.90 18.96 18.81 18.94 18.94 36,100
Aug 13, 2024 18.83 18.96 18.78 18.95 18.95 146,300
Aug 12, 2024 18.50 18.61 18.46 18.58 18.58 114,500
Aug 9, 2024 18.69 18.78 18.59 18.77 18.77 69,600
Aug 8, 2024 18.00 18.29 17.98 18.28 18.28 141,800
Aug 7, 2024 18.49 18.56 18.30 18.31 18.31 131,300
Aug 6, 2024 18.02 18.27 17.95 18.14 18.14 192,600
Aug 5, 2024 18.44 18.63 18.32 18.37 18.37 410,800
Aug 2, 2024 18.74 18.75 18.61 18.72 18.72 63,500
Aug 1, 2024 18.12 18.16 17.93 17.97 17.97 61,200
Jul 31, 2024 17.34 17.46 17.27 17.40 17.40 43,800
Jul 30, 2024 17.54 17.57 17.43 17.57 17.57 67,300
Jul 29, 2024 17.37 17.48 17.24 17.47 17.47 114,700
Jul 26, 2024 17.28 17.51 17.26 17.50 17.50 73,200
Jul 25, 2024 16.94 17.07 16.91 16.94 16.94 82,400
Jul 24, 2024 17.25 17.32 17.06 17.06 17.06 58,400
Jul 23, 2024 17.34 17.54 17.34 17.48 17.48 40,800
Jul 22, 2024 17.80 17.83 17.52 17.69 17.69 84,300
Jul 19, 2024 17.76 17.76 17.59 17.61 17.61 51,500
Jul 18, 2024 17.71 17.75 17.59 17.63 17.63 47,600
Jul 17, 2024 17.71 17.81 17.71 17.76 17.76 27,500
Jul 16, 2024 17.75 17.86 17.72 17.79 17.79 68,600
Jul 15, 2024 17.92 17.92 17.73 17.79 17.79 34,200
Jul 12, 2024 18.23 18.32 18.11 18.14 18.14 35,900
Jul 11, 2024 17.70 18.05 17.70 18.00 18.00 61,200
Jul 10, 2024 16.96 17.15 16.95 17.11 17.11 53,800
Jul 9, 2024 16.77 16.77 16.51 16.63 16.63 67,700
Jul 8, 2024 17.07 17.08 16.87 16.88 16.88 75,100
Jul 5, 2024 16.88 17.01 16.75 16.96 16.96 88,400
Jul 3, 2024 16.58 16.86 16.58 16.86 16.86 30,600
Jul 2, 2024 16.48 16.52 16.40 16.52 16.52 127,400
Jul 1, 2024 16.52 16.62 16.40 16.47 16.47 165,600
Jun 28, 2024 16.27 16.40 16.15 16.16 16.16 115,600
Jun 27, 2024 16.37 16.41 16.31 16.37 16.37 57,200
Jun 26, 2024 16.50 16.61 16.46 16.51 16.51 67,000
Jun 25, 2024 16.63 16.76 16.61 16.75 16.75 89,900
Jun 24, 2024 16.78 16.85 16.76 16.76 16.76 156,900
Jun 21, 2024 16.56 16.63 16.33 16.51 16.51 66,900
Jun 20, 2024 16.97 17.06 16.86 16.89 16.89 52,000
Jun 18, 2024 17.00 17.16 17.00 17.11 17.11 202,500
Jun 17, 2024 16.97 17.03 16.90 17.02 17.02 93,900
Jun 14, 2024 0.01 Dividend
Jun 14, 2024 17.31 17.43 17.11 17.35 17.35 110,400
Jun 13, 2024 18.25 18.25 17.77 18.07 18.06 141,600
Jun 12, 2024 17.91 18.09 17.89 17.92 17.91 162,900
Jun 11, 2024 17.40 17.65 17.31 17.65 17.64 104,100
Jun 10, 2024 17.87 17.99 17.68 17.96 17.96 98,400
Jun 7, 2024 18.15 18.18 18.03 18.13 18.12 41,400
Jun 6, 2024 18.63 18.75 18.50 18.75 18.74 92,400
Jun 5, 2024 18.77 18.80 18.62 18.75 18.74 46,400
Jun 4, 2024 18.57 18.75 18.57 18.75 18.74 81,100
Jun 3, 2024 18.43 18.80 18.43 18.75 18.74 119,500
May 31, 2024 18.39 18.48 18.20 18.39 18.38 105,400
May 30, 2024 18.42 18.44 18.28 18.35 18.34 110,800
May 29, 2024 17.95 18.06 17.84 17.89 17.88 72,800
May 28, 2024 18.34 18.43 18.23 18.29 18.28 86,800
May 24, 2024 18.11 18.22 18.07 18.15 18.14 156,500
May 23, 2024 18.44 18.45 18.23 18.29 18.28 139,900
May 22, 2024 18.50 18.64 18.43 18.59 18.58 40,400
May 21, 2024 18.80 18.82 18.70 18.75 18.74 96,400
May 20, 2024 18.98 18.98 18.79 18.95 18.94 50,600
May 17, 2024 19.07 19.16 19.04 19.16 19.15 50,300
May 16, 2024 18.96 19.02 18.88 18.98 18.97 42,900
May 15, 2024 18.79 18.95 18.75 18.95 18.94 29,600
May 14, 2024 18.16 18.30 18.13 18.28 18.28 64,400
May 13, 2024 17.75 17.83 17.74 17.79 17.78 81,800
May 10, 2024 18.01 18.05 17.89 17.98 17.97 57,500
May 9, 2024 17.78 17.86 17.75 17.84 17.83 364,000
May 8, 2024 17.56 17.64 17.53 17.64 17.63 705,000
May 7, 2024 17.66 17.77 17.58 17.64 17.63 987,200
May 6, 2024 17.47 17.60 17.43 17.54 17.53 759,700
May 3, 2024 17.72 17.76 17.55 17.63 17.62 127,500
May 2, 2024 16.79 17.12 16.79 17.07 17.06 138,300
May 1, 2024 16.47 16.72 16.35 16.50 16.49 52,700
Apr 30, 2024 16.68 16.73 16.45 16.45 16.44 93,500
Apr 29, 2024 16.66 17.00 16.66 16.93 16.92 112,900
Apr 26, 2024 16.92 16.94 16.66 16.71 16.70 84,400
Apr 25, 2024 16.35 16.74 16.30 16.67 16.66 147,900
Apr 24, 2024 16.66 16.67 16.48 16.54 16.53 67,700
Apr 23, 2024 16.76 17.03 16.72 16.98 16.97 312,500
Apr 22, 2024 16.43 16.58 16.40 16.51 16.50 124,000
Apr 19, 2024 16.29 16.36 16.24 16.30 16.29 51,700
Apr 18, 2024 16.00 16.26 16.00 16.16 16.15 130,200
Apr 17, 2024 16.15 16.21 16.01 16.21 16.20 143,700
Apr 16, 2024 15.82 15.82 15.65 15.71 15.70 166,600
Apr 15, 2024 16.25 16.30 15.94 15.97 15.96 110,100
Apr 12, 2024 16.49 16.54 16.36 16.38 16.37 75,300
Apr 11, 2024 16.62 16.63 16.21 16.39 16.38 569,000
Apr 10, 2024 16.25 16.50 16.17 16.32 16.31 57,600
Apr 9, 2024 16.61 16.73 16.57 16.66 16.65 90,700
Apr 8, 2024 16.13 16.17 16.01 16.10 16.09 159,900
Apr 5, 2024 16.13 16.16 15.88 16.10 16.09 169,000
Apr 4, 2024 16.67 16.77 16.42 16.42 16.41 74,400
Apr 3, 2024 16.68 16.79 16.65 16.70 16.69 76,900
Apr 2, 2024 17.09 17.09 16.88 16.94 16.93 74,900
Apr 1, 2024 17.63 17.98 17.41 17.61 17.60 66,200
Mar 28, 2024 17.65 17.70 17.60 17.62 17.61 43,800
Mar 27, 2024 17.60 17.80 17.60 17.80 17.79 60,000
Mar 26, 2024 17.81 17.81 17.72 17.73 17.72 85,200
Mar 25, 2024 17.94 18.04 17.84 17.86 17.86 60,700
Mar 22, 2024 18.00 18.10 17.99 18.03 18.02 43,400
Mar 21, 2024 18.25 18.25 17.90 17.90 17.89 35,500
Mar 20, 2024 17.62 17.82 17.54 17.82 17.81 49,900
Mar 19, 2024 17.31 17.63 17.31 17.55 17.54 99,800
Mar 18, 2024 17.35 17.35 17.13 17.17 17.16 65,200
Mar 15, 2024 17.57 17.64 17.45 17.50 17.49 107,500
Mar 14, 2024 18.07 18.07 17.56 17.63 17.62 211,300
Mar 13, 2024 18.34 18.42 18.32 18.39 18.38 15,700
Mar 12, 2024 18.71 18.71 18.52 18.55 18.54 25,900
Mar 11, 2024 18.74 18.81 18.63 18.78 18.77 49,500
Mar 8, 2024 18.89 19.02 18.75 18.76 18.75 38,200
Mar 7, 2024 18.96 19.06 18.85 18.89 18.88 46,600
Mar 6, 2024 18.60 18.60 18.32 18.32 18.31 43,100
Mar 5, 2024 18.27 18.75 18.24 18.50 18.49 58,500
Mar 4, 2024 17.94 18.08 17.88 18.04 18.03 57,600
Mar 1, 2024 17.97 18.24 17.90 18.15 18.14 38,900
Feb 29, 2024 17.98 18.37 17.80 18.25 18.24 99,900
Feb 28, 2024 17.98 18.00 17.78 17.92 17.91 32,900
Feb 27, 2024 18.62 18.65 18.50 18.60 18.59 42,600
Feb 26, 2024 18.64 18.71 18.53 18.66 18.65 68,500
Feb 23, 2024 18.31 18.46 18.31 18.46 18.45 72,700
Feb 22, 2024 18.47 18.49 18.30 18.41 18.40 61,200
Feb 21, 2024 18.20 18.35 18.04 18.13 18.12 174,100
Feb 20, 2024 17.92 18.05 17.86 17.96 17.95 92,800
Feb 16, 2024 17.68 17.84 17.67 17.72 17.71 33,400
Feb 15, 2024 17.71 17.97 17.71 17.92 17.92 45,200
Feb 14, 2024 17.73 17.74 17.51 17.72 17.71 270,800
Feb 13, 2024 17.26 17.47 17.26 17.35 17.34 83,200
Feb 12, 2024 18.01 18.09 18.00 18.07 18.06 74,700
Feb 9, 2024 17.78 17.87 17.72 17.80 17.79 38,600
Feb 8, 2024 18.08 18.11 17.98 18.02 18.01 259,200
Feb 7, 2024 17.87 17.98 17.81 17.86 17.85 42,800
Feb 6, 2024 17.96 18.18 17.96 18.11 18.10 66,700
Feb 5, 2024 18.30 18.30 18.01 18.19 18.18 59,600
Feb 2, 2024 18.68 18.75 18.60 18.71 18.70 28,100
Feb 1, 2024 19.27 19.39 19.15 19.39 19.38 76,700
Jan 31, 2024 19.34 19.43 19.15 19.15 19.14 38,800
Jan 30, 2024 18.99 19.01 18.89 18.99 18.98 39,200
Jan 29, 2024 18.91 19.07 18.87 19.07 19.06 218,400
Jan 26, 2024 19.39 19.48 19.28 19.31 19.30 84,000
Jan 25, 2024 18.82 19.05 18.82 19.05 19.04 32,200
Jan 24, 2024 19.10 19.13 18.79 18.81 18.80 37,500
Jan 23, 2024 18.68 18.71 18.52 18.65 18.64 84,900
Jan 22, 2024 18.36 18.69 18.36 18.57 18.56 60,500
Jan 19, 2024 18.23 18.47 18.19 18.47 18.46 45,000
Jan 18, 2024 18.25 18.34 18.19 18.32 18.31 101,100
Jan 17, 2024 18.45 18.65 18.35 18.65 18.64 52,600
Jan 16, 2024 19.08 19.21 19.01 19.10 19.09 37,500
Jan 12, 2024 19.72 19.74 19.53 19.61 19.60 36,800
Jan 11, 2024 19.50 19.55 19.31 19.48 19.47 38,400
Jan 10, 2024 19.24 19.38 19.18 19.32 19.31 25,400
Jan 9, 2024 18.99 19.19 18.94 19.13 19.12 37,600
Jan 8, 2024 18.99 19.20 18.97 19.13 19.12 47,000
Jan 5, 2024 18.79 19.07 18.79 18.90 18.89 62,500
Jan 4, 2024 19.04 19.31 19.04 19.14 19.13 53,900
Jan 3, 2024 19.19 19.22 19.09 19.17 19.16 66,300
Jan 2, 2024 19.35 19.47 19.29 19.40 19.39 46,000
Dec 29, 2023 19.67 19.77 19.57 19.64 19.63 24,800
Dec 28, 2023 19.90 19.98 19.82 19.82 19.81 21,100
Dec 27, 2023 19.92 20.01 19.86 19.95 19.94 29,800
Dec 26, 2023 19.21 19.98 19.21 19.74 19.73 39,300
Dec 22, 2023 19.79 19.79 19.58 19.70 19.69 39,700
Dec 21, 2023 19.59 19.69 19.46 19.69 19.68 48,700
Dec 20, 2023 19.56 19.66 19.39 19.41 19.40 57,000
Dec 19, 2023 19.59 19.65 19.50 19.65 19.64 34,100
Dec 18, 2023 19.51 19.53 19.32 19.52 19.51 115,600
Dec 15, 2023 19.65 19.96 19.65 19.65 19.64 31,500
Dec 14, 2023 20.04 20.05 19.88 19.90 19.89 36,300
Dec 13, 2023 19.05 19.48 19.04 19.47 19.46 59,000
Dec 12, 2023 18.86 19.09 18.82 19.05 19.04 76,400
Dec 11, 2023 18.89 19.16 18.83 19.05 19.04 96,700
Dec 8, 2023 19.23 19.24 19.10 19.17 19.16 50,200
Dec 7, 2023 19.22 19.43 19.12 19.42 19.41 117,700
Dec 6, 2023 19.66 19.68 19.39 19.47 19.46 70,600
Dec 5, 2023 19.20 19.41 19.15 19.27 19.27 486,300
Dec 4, 2023 19.02 19.15 18.93 19.14 19.13 95,500
Dec 1, 2023 18.87 19.08 18.76 19.08 19.07 47,600
Nov 30, 2023 19.08 19.14 19.02 19.05 19.04 178,700
Nov 29, 2023 19.18 19.22 19.07 19.14 19.13 111,000
Nov 28, 2023 18.67 19.03 18.67 18.89 18.88 1,003,300
Nov 27, 2023 18.55 18.67 18.46 18.67 18.66 121,900
Nov 24, 2023 18.41 18.75 18.39 18.61 18.60 147,700
Nov 22, 2023 0.02 Dividend
Nov 22, 2023 18.65 18.67 18.29 18.42 18.41 36,000
Nov 21, 2023 18.21 18.29 17.99 18.20 18.17 106,700
Nov 20, 2023 18.31 18.98 18.26 18.32 18.29 149,400

Related Tickers

DDCCF Branicks Group AG
2.4400
0.00%
 
CORE.DE Coreo AG
0.3080
-5.52%
 
DBRG-PH DigitalBridge Group, Inc.
24.85
-0.44%
 
BRNK.DE Branicks Group AG
2.2550
-2.17%
 
DBRG-PI DigitalBridge Group, Inc.
24.40
-0.41%
 
FRPH FRP Holdings, Inc.
31.90
+1.05%
 
CIGI Colliers International Group Inc.
143.53
-0.79%
 
CWK Cushman & Wakefield plc
13.91
-0.14%
 
JLL Jones Lang LaSalle Incorporated
258.31
-1.51%
 
DBRG DigitalBridge Group, Inc.
12.34
-1.67%