Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curo Group Holdings Corp (NY: CURO )

0.1929 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 11, 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 (%)
Oct 31, 2023 0.7490 0.7680 0.7350 0.7500 67,761 +0.00(+0.13%)
Oct 30, 2023 0.7056 0.7493 0.6995 0.7490 50,015 +0.06(+7.93%)
Oct 27, 2023 0.6400 0.7000 0.6310 0.6940 289,835 +0.05(+7.26%)
Oct 26, 2023 0.6000 0.6676 0.5925 0.6470 593,951 +0.07(+12.05%)
Oct 25, 2023 0.6030 0.6200 0.5774 0.5774 49,766 -0.01(-2.14%)
Oct 24, 2023 0.6500 0.6900 0.5770 0.5900 75,701 -0.07(-11.01%)
Oct 23, 2023 0.6200 0.7742 0.6200 0.6630 467,618 -0.10(-12.76%)
Oct 20, 2023 0.8800 0.9400 0.7500 0.7600 99,211 -0.05(-6.75%)
Oct 19, 2023 0.8600 0.8869 0.8000 0.8150 103,479 -0.05(-5.51%)
Oct 18, 2023 0.9400 0.9400 0.8503 0.8625 102,489 -0.06(-6.72%)
Oct 17, 2023 0.9400 0.9600 0.9100 0.9246 92,008 -0.00(-0.22%)
Oct 16, 2023 0.9300 0.9467 0.8800 0.9266 112,901 -0.01(-1.43%)
Oct 13, 2023 0.9500 0.9799 0.9124 0.9400 91,302 -0.04(-4.08%)
Oct 12, 2023 1.000 1.003 0.9600 0.9800 79,564 +0.02(+2.08%)
Oct 11, 2023 1.000 1.000 0.9600 0.9600 135,568 -0.00(-0.01%)
Oct 10, 2023 1.000 1.000 0.9601 0.9601 86,948 -0.04(-3.99%)
Oct 09, 2023 1.000 1.010 0.9505 1.000 131,717 -0.01(-0.99%)
Oct 06, 2023 1.010 1.060 0.9505 1.010 304,332 +0.02(+2.02%)
Oct 05, 2023 1.010 1.030 0.9700 0.9900 46,327 -0.03(-2.94%)
Oct 04, 2023 1.060 1.060 1.000 1.020 45,337 +0.03(+3.02%)
Oct 03, 2023 1.070 1.110 0.9600 0.9901 72,723 -0.07(-6.59%)
Oct 02, 2023 1.030 1.100 1.020 1.060 61,002 +0.01(+0.95%)
Sep 29, 2023 1.090 1.100 1.040 1.050 46,775 -0.03(-2.78%)
Sep 28, 2023 1.100 1.120 1.020 1.080 35,469 +0.01(+0.93%)
Sep 27, 2023 1.090 1.090 1.050 1.070 21,410 +0.05(+4.90%)
Sep 26, 2023 1.120 1.120 1.020 1.020 55,962 -0.08(-7.27%)
Sep 25, 2023 1.100 1.120 1.100 1.100 19,936 -0.01(-0.90%)
Sep 22, 2023 1.150 1.156 1.100 1.110 43,967 -0.03(-2.63%)
Sep 21, 2023 1.150 1.180 1.140 1.140 44,924 -0.04(-3.39%)
Sep 20, 2023 1.220 1.320 1.150 1.180 71,277 +0.01(+0.85%)
Sep 19, 2023 1.170 1.220 1.150 1.170 26,000 -0.01(-0.85%)
Sep 18, 2023 1.230 1.240 1.170 1.180 23,374 -0.06(-4.84%)
Sep 15, 2023 1.260 1.340 1.160 1.240 311,461 +0.00(+0.00%)
Sep 14, 2023 1.200 1.260 1.160 1.240 46,327 +0.08(+6.90%)
Sep 13, 2023 1.140 1.210 1.140 1.160 44,559 +0.00(+0.00%)
Sep 12, 2023 1.170 1.210 1.160 1.160 51,727 +0.00(+0.00%)
Sep 11, 2023 1.170 1.250 1.160 1.160 65,357 -0.02(-1.69%)
Sep 08, 2023 1.130 1.210 1.130 1.180 63,233 +0.04(+3.51%)
Sep 07, 2023 1.140 1.185 1.070 1.140 109,873 +0.02(+1.79%)
Sep 06, 2023 1.140 1.185 1.100 1.120 29,770 -0.03(-2.61%)
Sep 05, 2023 1.250 1.280 1.140 1.150 89,090 -0.13(-10.16%)
Sep 01, 2023 1.080 1.340 1.080 1.280 143,208 +0.20(+18.52%)
Aug 31, 2023 1.100 1.120 1.060 1.080 58,369 -0.02(-1.82%)
Aug 30, 2023 1.120 1.170 1.100 1.100 25,972 -0.03(-2.65%)
Aug 29, 2023 1.130 1.184 1.110 1.130 24,689 +0.02(+1.80%)
Aug 28, 2023 1.130 1.180 1.100 1.110 55,642 -0.04(-3.48%)
Aug 25, 2023 1.160 1.160 1.100 1.150 40,274 +0.03(+2.68%)
Aug 24, 2023 1.190 1.220 1.100 1.120 57,608 -0.06(-5.08%)
Aug 23, 2023 1.200 1.200 1.110 1.180 62,593 +0.01(+0.85%)
Aug 22, 2023 1.220 1.240 1.120 1.170 88,714 -0.02(-1.68%)
Aug 21, 2023 1.260 1.280 1.150 1.190 38,194 -0.07(-5.56%)
Aug 18, 2023 1.120 1.300 1.120 1.260 46,449 +0.04(+3.28%)
Aug 17, 2023 1.110 1.360 1.110 1.220 107,029 +0.08(+7.02%)
Aug 16, 2023 1.330 1.330 1.130 1.140 142,506 -0.20(-14.93%)
Aug 15, 2023 1.350 1.400 1.240 1.340 159,853 -0.05(-3.60%)
Aug 14, 2023 1.570 1.570 1.350 1.390 217,942 -0.01(-0.71%)
Aug 11, 2023 1.420 1.500 1.400 1.400 71,178 -0.06(-4.11%)
Aug 10, 2023 1.640 1.640 1.450 1.460 66,269 -0.13(-8.18%)
Aug 09, 2023 1.680 1.680 1.530 1.590 64,041 -0.05(-3.05%)
Aug 08, 2023 1.600 1.680 1.541 1.640 29,935 +0.01(+0.61%)
Aug 07, 2023 1.620 1.670 1.600 1.630 50,666 +0.06(+3.82%)
Aug 04, 2023 1.530 1.620 1.521 1.570 54,962 +0.11(+7.53%)
Aug 03, 2023 1.410 1.570 1.400 1.460 133,756 -0.14(-8.75%)
Aug 02, 2023 1.620 1.690 1.550 1.600 75,589 -0.06(-3.61%)
Aug 01, 2023 1.610 1.750 1.610 1.660 107,010 +0.06(+3.75%)
Jul 31, 2023 1.510 1.660 1.510 1.600 73,578 +0.09(+5.96%)
Jul 28, 2023 1.530 1.530 1.450 1.510 33,944 +0.03(+2.03%)
Jul 27, 2023 1.520 1.536 1.430 1.480 99,275 -0.03(-1.99%)
Jul 26, 2023 1.410 1.510 1.400 1.510 71,049 +0.05(+3.42%)
Jul 25, 2023 1.570 1.570 1.440 1.460 82,325 -0.08(-5.19%)
Jul 24, 2023 1.610 1.643 1.500 1.540 60,510 -0.06(-3.75%)
Jul 21, 2023 1.660 1.680 1.520 1.600 106,751 +0.00(+0.00%)
Jul 20, 2023 1.590 1.630 1.520 1.600 48,968 -0.01(-0.62%)
Jul 19, 2023 1.580 1.690 1.580 1.610 39,384 +0.02(+1.26%)
Jul 18, 2023 1.600 1.655 1.590 1.590 47,549 -0.01(-0.63%)
Jul 17, 2023 1.590 1.650 1.510 1.600 96,690 +0.00(+0.00%)
Jul 14, 2023 1.670 1.695 1.560 1.600 37,309 -0.07(-4.19%)
Jul 13, 2023 1.640 1.730 1.600 1.670 72,506 +0.02(+1.21%)
Jul 12, 2023 1.820 1.820 1.650 1.650 95,001 -0.08(-4.62%)
Jul 11, 2023 1.760 1.830 1.720 1.730 123,240 +0.03(+1.76%)
Jul 10, 2023 1.450 1.780 1.423 1.700 258,322 +0.29(+20.57%)
Jul 07, 2023 1.370 1.490 1.331 1.410 134,733 +0.10(+7.63%)
Jul 06, 2023 1.390 1.415 1.310 1.310 174,307 -0.03(-2.24%)
Jul 05, 2023 1.340 1.400 1.320 1.340 78,493 -0.03(-2.19%)
Jul 03, 2023 1.340 1.440 1.340 1.370 68,450 +0.02(+1.48%)
Jun 30, 2023 1.400 1.460 1.350 1.350 113,750 -0.03(-2.17%)
Jun 29, 2023 1.330 1.460 1.330 1.380 47,028 +0.01(+0.73%)
Jun 28, 2023 1.400 1.450 1.370 1.370 58,061 -0.04(-2.84%)
Jun 27, 2023 1.420 1.490 1.390 1.410 135,211 +0.05(+3.68%)
Jun 26, 2023 1.450 1.510 1.320 1.360 162,641 -0.09(-6.21%)
Jun 23, 2023 1.600 1.612 1.450 1.450 2,352,274 -0.16(-9.94%)
Jun 22, 2023 1.660 1.680 1.610 1.610 57,284 -0.09(-5.29%)
Jun 21, 2023 1.780 1.780 1.560 1.700 138,546 -0.04(-2.30%)
Jun 20, 2023 1.790 1.790 1.710 1.740 97,294 -0.11(-5.95%)
Jun 16, 2023 1.900 1.900 1.663 1.850 213,864 +0.00(+0.00%)
Jun 15, 2023 1.710 1.850 1.665 1.850 183,615 +0.26(+16.35%)
May 08, 2023 1.680 1.680 1.570 1.590 85,086 -0.04(-2.45%)
May 05, 2023 1.560 1.650 1.500 1.630 80,070 +0.05(+3.16%)
May 04, 2023 1.600 1.640 1.520 1.580 68,534 -0.03(-1.86%)
May 03, 2023 1.630 1.640 1.520 1.610 71,345 +0.02(+1.26%)
May 02, 2023 1.640 1.650 1.530 1.590 76,706 -0.07(-4.22%)
May 01, 2023 1.610 1.670 1.560 1.660 61,761 +0.06(+3.75%)
Apr 28, 2023 1.520 1.640 1.520 1.600 55,284 +0.05(+3.23%)
Apr 27, 2023 1.500 1.610 1.500 1.550 57,638 +0.05(+3.33%)
Apr 26, 2023 1.550 1.570 1.500 1.500 97,263 +0.00(+0.00%)
Apr 25, 2023 1.590 1.710 1.490 1.500 79,399 -0.14(-8.54%)
Apr 24, 2023 1.660 1.730 1.605 1.640 36,639 -0.07(-4.09%)
Apr 21, 2023 1.800 1.900 1.690 1.710 88,212 -0.11(-6.04%)
Apr 20, 2023 1.990 2.030 1.800 1.820 84,907 -0.20(-9.90%)
Apr 19, 2023 1.890 2.040 1.780 2.020 84,294 +0.13(+6.88%)
Apr 18, 2023 1.850 1.894 1.770 1.890 69,945 +0.09(+5.00%)
Apr 17, 2023 1.770 1.850 1.700 1.800 77,631 +0.00(+0.00%)
Apr 14, 2023 1.780 1.830 1.750 1.800 46,665 +0.02(+1.12%)
Apr 13, 2023 1.730 1.800 1.675 1.780 80,758 +0.10(+5.95%)
Apr 12, 2023 1.650 1.710 1.620 1.680 36,315 +0.03(+1.82%)
Apr 11, 2023 1.520 1.660 1.500 1.650 82,452 +0.15(+10.00%)
Apr 10, 2023 1.540 1.590 1.460 1.500 110,932 -0.09(-5.66%)
Apr 06, 2023 1.600 1.670 1.510 1.590 92,883 +0.02(+1.27%)
Apr 05, 2023 1.660 1.660 1.510 1.570 98,588 -0.10(-5.99%)
Apr 04, 2023 1.550 1.690 1.500 1.670 144,299 +0.12(+7.74%)
Apr 03, 2023 1.750 1.780 1.533 1.550 126,963 -0.18(-10.40%)
Mar 31, 2023 1.630 1.750 1.630 1.730 100,380 +0.11(+6.79%)
Mar 30, 2023 1.580 1.629 1.540 1.620 41,394 +0.07(+4.52%)
Mar 29, 2023 1.590 1.740 1.520 1.550 139,702 +0.03(+1.97%)
Mar 28, 2023 1.530 1.600 1.520 1.520 158,631 -0.03(-1.94%)
Mar 27, 2023 1.580 1.610 1.530 1.550 75,522 +0.00(+0.00%)
Mar 24, 2023 1.540 1.570 1.470 1.550 120,216 +0.01(+0.65%)
Mar 23, 2023 1.660 1.755 1.520 1.540 117,869 -0.14(-8.33%)
Mar 22, 2023 1.850 1.880 1.641 1.680 165,940 -0.14(-7.69%)
Mar 21, 2023 1.460 1.960 1.460 1.820 376,519 +0.40(+28.17%)
Mar 20, 2023 1.470 1.530 1.350 1.420 150,771 -0.05(-3.40%)
Mar 17, 2023 1.560 1.639 1.440 1.470 337,574 -0.14(-8.70%)
Mar 16, 2023 1.560 1.630 1.500 1.610 196,017 +0.03(+1.90%)
Mar 15, 2023 1.550 1.670 1.520 1.580 134,480 -0.11(-6.51%)
Mar 14, 2023 1.950 2.100 1.663 1.690 191,028 -0.16(-8.65%)
Mar 13, 2023 1.860 1.970 1.760 1.850 258,608 -0.11(-5.61%)
Mar 10, 2023 2.080 2.110 1.830 1.960 161,346 -0.16(-7.55%)
Mar 09, 2023 2.290 2.410 2.060 2.120 161,465 -0.23(-9.79%)
Mar 08, 2023 2.500 2.640 2.300 2.350 199,995 -0.15(-6.00%)
Mar 07, 2023 2.640 2.780 2.500 2.500 78,164 -0.15(-5.66%)
Mar 06, 2023 2.720 2.740 2.420 2.650 352,105 -0.08(-2.93%)
Mar 03, 2023 2.890 2.920 2.720 2.730 93,524 -0.18(-6.19%)
Mar 02, 2023 2.750 2.970 2.620 2.910 301,346 +0.20(+7.38%)
Mar 01, 2023 2.960 3.010 2.710 2.710 219,988 -0.21(-7.19%)
Feb 28, 2023 2.960 3.070 2.890 2.920 263,957 -0.06(-2.01%)
Feb 27, 2023 3.160 3.160 2.970 2.980 335,850 -0.25(-7.74%)
Feb 24, 2023 3.600 3.600 3.200 3.230 179,103 -0.47(-12.70%)
Feb 23, 2023 3.670 3.820 3.619 3.700 81,377 -0.04(-1.07%)
Feb 22, 2023 3.800 3.860 3.700 3.740 79,729 -0.08(-2.09%)
Feb 21, 2023 3.950 3.970 3.810 3.820 46,223 -0.26(-6.37%)
Feb 17, 2023 4.070 4.090 3.930 4.080 107,272 +0.05(+1.24%)
Feb 16, 2023 4.120 4.240 4.020 4.030 101,817 -0.17(-4.05%)
Feb 15, 2023 4.090 4.305 4.090 4.200 47,317 +0.04(+0.96%)
Feb 14, 2023 4.190 4.290 4.090 4.160 53,949 -0.06(-1.42%)
Feb 13, 2023 4.210 4.330 4.080 4.220 47,910 -0.01(-0.24%)
Feb 10, 2023 4.350 4.350 4.180 4.230 48,334 -0.09(-2.08%)
Feb 09, 2023 4.500 4.650 4.320 4.320 70,996 -0.39(-8.28%)
Feb 08, 2023 4.510 4.830 4.510 4.710 76,340 +0.06(+1.29%)
Feb 07, 2023 4.320 4.670 4.270 4.650 73,442 +0.33(+7.64%)
Feb 06, 2023 4.500 4.580 4.275 4.320 118,726 -0.15(-3.36%)
Feb 03, 2023 4.420 4.710 4.410 4.470 146,679 +0.22(+5.18%)
Feb 02, 2023 4.190 4.525 4.100 4.250 142,657 +0.15(+3.66%)
Feb 01, 2023 4.030 4.130 3.720 4.100 135,950 +0.06(+1.49%)
Jan 31, 2023 4.000 4.151 3.990 4.040 65,549 +0.01(+0.25%)
Jan 30, 2023 4.110 4.260 4.030 4.030 42,339 -0.11(-2.66%)
Jan 27, 2023 4.180 4.260 4.070 4.140 26,258 -0.06(-1.43%)
Jan 26, 2023 4.090 4.210 4.030 4.200 58,554 +0.19(+4.74%)
Jan 25, 2023 3.950 4.060 3.910 4.010 85,678 +0.00(+0.00%)
Jan 24, 2023 4.190 4.290 4.010 4.010 70,177 -0.20(-4.75%)
Jan 23, 2023 4.200 4.290 4.030 4.210 96,662 +0.05(+1.20%)
Jan 20, 2023 4.060 4.230 3.970 4.160 102,762 +0.15(+3.74%)
Jan 19, 2023 4.210 4.270 3.920 4.010 98,332 -0.35(-8.03%)
Jan 18, 2023 4.760 4.960 4.340 4.360 80,384 -0.37(-7.82%)
Jan 17, 2023 4.530 4.850 4.530 4.730 81,490 +0.20(+4.42%)
Jan 13, 2023 4.430 4.670 4.430 4.530 52,671 +0.06(+1.34%)
Jan 12, 2023 4.170 4.580 4.150 4.470 101,128 +0.35(+8.50%)
Jan 11, 2023 3.930 4.278 3.890 4.120 120,952 +0.21(+5.37%)
Jan 10, 2023 3.720 3.920 3.630 3.910 79,619 +0.19(+5.11%)
Jan 09, 2023 3.790 3.840 3.700 3.720 44,777 +0.00(+0.00%)
Jan 06, 2023 3.700 3.790 3.520 3.720 44,003 +0.10(+2.76%)
Jan 05, 2023 3.650 3.770 3.570 3.620 92,341 -0.05(-1.36%)
Jan 04, 2023 3.650 3.820 3.620 3.670 75,971 +0.06(+1.66%)
Jan 03, 2023 3.610 3.700 3.515 3.610 54,544 +0.06(+1.69%)
Dec 30, 2022 3.530 3.650 3.430 3.550 104,760 -0.06(-1.66%)
Dec 29, 2022 3.500 3.670 3.420 3.610 104,081 +0.16(+4.64%)
Dec 28, 2022 3.500 3.590 3.360 3.450 130,082 -0.05(-1.43%)
Dec 27, 2022 3.420 3.550 3.310 3.500 300,017 +0.06(+1.74%)
Dec 23, 2022 3.320 3.590 3.320 3.440 51,980 +0.10(+2.99%)
Dec 22, 2022 3.350 3.380 3.100 3.340 186,107 -0.05(-1.47%)
Dec 21, 2022 3.310 3.500 3.240 3.390 124,190 +0.10(+3.04%)
Dec 20, 2022 3.260 3.340 3.190 3.290 108,263 +0.01(+0.30%)
Dec 19, 2022 3.250 3.360 3.150 3.280 182,017 -0.07(-2.09%)
Dec 16, 2022 3.480 3.480 3.260 3.350 192,401 -0.20(-5.63%)
Dec 15, 2022 3.540 3.560 3.295 3.550 161,941 -0.04(-1.11%)
Dec 14, 2022 3.580 3.720 3.470 3.590 203,820 +0.04(+1.13%)
Dec 13, 2022 3.900 4.030 3.550 3.550 323,613 -0.15(-4.05%)
Dec 12, 2022 3.350 3.720 3.350 3.700 196,288 +0.31(+9.14%)
Dec 09, 2022 3.300 3.560 3.270 3.390 82,109 -0.01(-0.29%)
Dec 08, 2022 3.490 3.580 3.350 3.400 76,840 -0.02(-0.58%)
Dec 07, 2022 3.500 3.680 3.347 3.420 89,527 -0.10(-2.84%)
Dec 06, 2022 3.510 3.550 3.430 3.520 155,907 -0.01(-0.28%)
Dec 05, 2022 3.880 3.940 3.460 3.530 138,356 -0.40(-10.18%)
Dec 02, 2022 3.560 3.930 3.554 3.930 140,621 +0.26(+7.08%)
Dec 01, 2022 3.620 3.825 3.550 3.670 168,680 +0.10(+2.80%)
Nov 30, 2022 3.450 3.640 3.100 3.570 522,070 +0.17(+5.00%)
Nov 29, 2022 3.210 3.500 3.185 3.400 135,132 +0.20(+6.25%)
Nov 28, 2022 3.150 3.268 3.100 3.200 187,077 +0.03(+0.95%)
Nov 25, 2022 3.150 3.250 3.080 3.170 49,432 -0.01(-0.31%)
Nov 23, 2022 3.210 3.210 3.085 3.180 90,609 -0.01(-0.31%)
Nov 22, 2022 3.105 3.190 2.965 3.190 178,549 +0.10(+3.24%)
Nov 21, 2022 3.050 3.160 2.990 3.090 201,046 -0.01(-0.32%)
Nov 18, 2022 3.330 3.330 3.100 3.100 111,973 -0.11(-3.43%)
Nov 17, 2022 3.310 3.380 3.200 3.210 81,926 -0.14(-4.18%)
Nov 16, 2022 3.560 3.575 3.310 3.350 149,926 -0.30(-8.22%)
Nov 15, 2022 3.580 3.980 3.560 3.650 370,186 +0.00(+0.00%)
Nov 14, 2022 3.680 3.760 3.600 3.650 190,675 -0.12(-3.18%)
Nov 11, 2022 3.600 3.850 3.530 3.770 183,650 +0.17(+4.72%)
Nov 10, 2022 3.270 3.640 3.150 3.600 500,940 +0.50(+16.13%)
Nov 09, 2022 3.180 3.180 3.010 3.100 229,534 -0.19(-5.78%)
Nov 08, 2022 3.250 3.350 3.120 3.290 181,893 +0.04(+1.23%)
Nov 07, 2022 3.440 3.440 3.130 3.250 199,251 -0.15(-4.41%)
Nov 04, 2022 3.710 3.710 3.360 3.400 235,671 -0.26(-7.10%)
Nov 03, 2022 3.750 4.250 3.565 3.660 444,191 -1.29(-26.06%)
Nov 02, 2022 5.500 5.500 4.941 4.950 110,009 -0.59(-10.65%)
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.