U.S. markets open in 1 hour 20 minutes
F S&P 500
5,537.00 +2.75 (+0.05%) F Dow Jones
39,684.00 +101.00 (+0.26%) F Nasdaq
19,950.50 -32.25 (-0.16%) E-mini Russell 2000 Index Futur
2,049.00 +5.60 (+0.27%) Petróleo
81.15 +0.42 (+0.52%) Oro
2,338.10 +6.90 (+0.30%)
Cardinal Small Cap Value Institutional (CCMSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 20 jun 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 18 jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 17 jun 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 14 jun 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 13 jun 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 12 jun 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 11 jun 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 10 jun 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 07 jun 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 06 jun 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 05 jun 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 04 jun 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 03 jun 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 31 may 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 30 may 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 29 may 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 28 may 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 24 may 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 23 may 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 22 may 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 21 may 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 20 may 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 17 may 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 16 may 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 15 may 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 14 may 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 13 may 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 10 may 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 09 may 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 08 may 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 07 may 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 06 may 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 03 may 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 02 may 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 01 may 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 30 abr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 29 abr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 26 abr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 25 abr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 24 abr 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 23 abr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 22 abr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 19 abr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 18 abr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 17 abr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 16 abr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 15 abr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 12 abr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 11 abr 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 10 abr 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 09 abr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 08 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 05 abr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 04 abr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 03 abr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 02 abr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 01 abr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 28 mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 27 mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 26 mar 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 25 mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 22 mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 21 mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 20 mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 19 mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 18 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 15 mar 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 14 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 13 mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 12 mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 11 mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 08 mar 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 07 mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 06 mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 05 mar 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 04 mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 01 mar 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 29 feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 28 feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 27 feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 26 feb 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 23 feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 22 feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 21 feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 20 feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 16 feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 15 feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 14 feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 13 feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 12 feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 09 feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 08 feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 07 feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 06 feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 05 feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 02 feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 01 feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 31 ene 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 30 ene 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.