Cordiant Digital Infrastructure Limited Historical Data - CORD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.6	-4.1095890411	87.6	87.6	82	1479571	84.61981069	DE
4	-6.4	-7.0796460177	90.4	91.4	82	996214	87.98676439	DE
12	-4.2	-4.7619047619	88.2	94.4	82	1373511	89.98995091	DE
26	7	9.09090909091	77	94.4	73.2	1529785	84.97486068	DE
52	13	18.3098591549	71	94.4	60	1694993	76.38822183	DE
156	-22.5	-21.1267605634	106.5	112	59.6	1291820	82.97905349	DE
260	-17	-16.8316831683	101	115.5	59.6	1209490	87.34245893	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738344600	84	0	0.00	84	84.8	83.4	811122
1738258200	84	0	0.00	82.8	84.2	82.4	867775
1738171800	84	-0.6	-0.71	84.2	84.2	82	3536271
1738085400	84.6	-1.4	-1.63	85.2	85.4	84.2	1454745
1737999000	86	-1.2	-1.38	87	87	86	1010483
1737739800	87.2	-0.4	-0.46	87.6	87.6	87	528580
1737653400	87.6	-1.6	-1.79	89.2	89.6	87.4	981357
1737567000	89.2	-0.6	-0.67	89.6	89.6	89.2	674081
1737480600	89.8	-0.6	-0.66	89.8	89.8	89.6	552151
1737394200	90.4	0.2	0.22	90.6	90.6	89.8	2889686
1737135000	90.2	-0.2	-0.22	91.2	91.2	90.2	1789101
1737048600	90.4	-0.8	-0.88	91	91	89.4	920533
1736962200	91.2	1.2	1.33	90.2	91.2	90	780220
1736875800	90	-0.2	-0.22	89.4	90.8	89.2	601829
1736789400	90.2	0.8	0.89	89.6	90.4	89.4	217591
1736530200	89.4	-1.8	-1.97	89.4	89.4	89.4	572945
1736443800	91.2	1.8	2.01	90.6	91.2	90.6	525414
1736357400	89.4	-0.2	-0.22	91.2	91.2	89.4	385515
1736271000	89.6	-0.2	-0.22	89.8	89.8	89.6	1033998
1736184600	89.8	-1.2	-1.32	90.4	91.4	89.8	342463
1735925400	91	0.4	0.44	90.4	91	90.4	259534
1735839000	90.6	0.6	0.67	91.6	91.6	90.6	173761
1735666200	90	-0.4	-0.44	90.6	90.8	90	195427
1735579800	90.4	-0.2	-0.22	90.4	90.4	90.4	147280
1735320600	90.6	-0.8	-0.88	90.6	90.6	90.6	110085
1735061400	91.4	-1	-1.08	90.6	91.4	90.4	604286
1734975000	92.4	0	0.00	93.2	93.2	90.6	491971
1734715800	92.4	1.4	1.54	92.2	92.4	92.2	463011
1734629400	91	-1.4	-1.52	92	92	91	794300
1734543000	92.4	-0.6	-0.65	94	94.4	92.4	199963
1734456600	93	0.6	0.65	92.6	94	92.6	3332972
1734370200	92.4	1	1.09	91.6	92.4	91.6	3941491
1734111000	91.4	1.6	1.78	90.2	91.6	90.2	4507647
1734024600	89.8	0.4	0.45	89.4	90	87.8	4338020
1733938200	89.4	-1.6	-1.76	90.2	91	89.4	1429450
1733851800	91	-1.2	-1.30	92	92	90.2	591562
1733765400	92.2	-0.2	-0.22	92.2	93	92	18931289
1733506200	92.4	0.8	0.87	91.6	93.8	91.6	1501658
1733419800	91.6	0.8	0.88	90	91.6	90	2138138
1733333400	90.8	-0.4	-0.44	92	92.2	90.8	381696
1733247000	91.2	0.2	0.22	91.4	92.2	91.2	484056
1733160600	91	1.4	1.56	89.8	91.8	89.8	646566
1732901400	89.6	-0.4	-0.44	89.6	89.6	89.6	482800
1732815000	90	-0.2	-0.22	90.4	92	90	3897775
1732728600	90.2	5.2	6.12	85.6	90.4	85.6	1762302
1732642200	85	1	1.19	85	85	85	329613
1732555800	84	0	0.00	84.4	84.4	83	766648
1732296600	84	0.4	0.48	83.8	84.2	82.8	839982
1732210200	83.6	0	0.00	83.6	83.6	83.6	809412
1732123800	83.6	0	0.00	83.6	83.6	83.6	296085
1732037400	83.6	-1.8	-2.11	85.4	85.4	83.6	774028
1731951000	85.4	2.2	2.64	85.4	85.4	85.4	467819
1731691800	83.2	0	0.00	83	83.2	83	618832
1731605400	83.2	0.2	0.24	84.8	84.8	83.2	159957
1731519000	83	-2.4	-2.81	86.4	86.4	83	653388
1731432600	85.4	0	0.00	85.4	85.4	85.4	419109
1731346200	85.4	-0.4	-0.47	85.8	86	85.4	451541
1731087000	85.8	-0.6	-0.69	88.2	88.2	85.8	231926
1731000600	86.4	-0.6	-0.69	88.4	88.4	86.2	499032
1730914200	87	-1.4	-1.58	87	87.8	86.6	560928
1730827800	88.4	0.4	0.45	87	88.4	87	409753
1730741400	88	-0.2	-0.23	89	89	87.6	666833
1730482200	88.2	0.2	0.23	88	88.2	87.8	627513

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cordiant Digital Infrastructure Limited (CORD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cordiant Digital Infrastructure Limited (CORD) Historical

Cordiant Digital Infrastructure Limited (CORD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free