CCSC Technology International Holdings Limited (CCTG)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2.7000 | 2.7600 | 2.6300 | 2.6300 | 2.6300 | 15,800 |
| 09 may 2024 | 2.7000 | 2.8600 | 2.7000 | 2.8000 | 2.8000 | 71,500 |
| 08 may 2024 | 2.5500 | 2.7000 | 2.4600 | 2.6100 | 2.6100 | 98,100 |
| 07 may 2024 | 2.3450 | 2.5000 | 2.3200 | 2.4100 | 2.4100 | 86,100 |
| 06 may 2024 | 2.3000 | 2.4320 | 2.3000 | 2.3280 | 2.3280 | 28,800 |
| 03 may 2024 | 2.2600 | 2.4400 | 2.2600 | 2.3200 | 2.3200 | 33,500 |
| 02 may 2024 | 2.4000 | 2.4480 | 2.2900 | 2.3000 | 2.3000 | 32,600 |
| 01 may 2024 | 2.4160 | 2.4800 | 2.2600 | 2.4300 | 2.4300 | 45,600 |
| 30 abr 2024 | 2.5600 | 2.5700 | 2.2600 | 2.3300 | 2.3300 | 62,200 |
| 29 abr 2024 | 2.4800 | 2.5700 | 2.4100 | 2.5000 | 2.5000 | 34,800 |
| 26 abr 2024 | 2.2850 | 2.6400 | 2.2850 | 2.5000 | 2.5000 | 155,200 |
| 25 abr 2024 | 2.3500 | 2.3500 | 2.2600 | 2.2800 | 2.2800 | 62,200 |
| 24 abr 2024 | 2.2700 | 2.3980 | 2.2700 | 2.3000 | 2.3000 | 31,900 |
| 23 abr 2024 | 2.3000 | 2.3300 | 2.1100 | 2.3000 | 2.3000 | 72,600 |
| 22 abr 2024 | 2.2500 | 2.3600 | 2.2000 | 2.2600 | 2.2600 | 61,500 |
| 19 abr 2024 | 2.3800 | 2.5300 | 2.2000 | 2.2200 | 2.2200 | 81,400 |
| 18 abr 2024 | 2.6700 | 2.6700 | 2.3400 | 2.4000 | 2.4000 | 109,000 |
| 17 abr 2024 | 2.7200 | 2.7200 | 2.4100 | 2.4700 | 2.4700 | 133,200 |
| 16 abr 2024 | 2.8100 | 2.8100 | 2.5800 | 2.5900 | 2.5900 | 89,400 |
| 15 abr 2024 | 2.8100 | 2.8760 | 2.7120 | 2.7900 | 2.7900 | 70,600 |
| 12 abr 2024 | 3.0000 | 3.0400 | 2.8000 | 2.8800 | 2.8800 | 118,700 |
| 11 abr 2024 | 3.0300 | 3.1000 | 2.9200 | 3.0400 | 3.0400 | 86,100 |
| 10 abr 2024 | 2.9100 | 3.0900 | 2.8270 | 3.0300 | 3.0300 | 242,500 |
| 09 abr 2024 | 2.9800 | 3.2000 | 2.9000 | 2.9100 | 2.9100 | 146,700 |
| 08 abr 2024 | 3.1400 | 3.1900 | 2.8700 | 3.0300 | 3.0300 | 292,700 |
| 05 abr 2024 | 2.7680 | 3.4100 | 2.6600 | 3.3800 | 3.3800 | 877,900 |
| 04 abr 2024 | 2.8600 | 2.9600 | 2.6400 | 2.6500 | 2.6500 | 98,300 |
| 03 abr 2024 | 2.8810 | 3.0500 | 2.8800 | 2.9000 | 2.9000 | 55,300 |
| 02 abr 2024 | 2.8800 | 2.9400 | 2.8400 | 2.9300 | 2.9300 | 29,200 |
| 01 abr 2024 | 2.9000 | 3.0000 | 2.8060 | 2.9400 | 2.9400 | 44,300 |
| 28 mar 2024 | 2.8300 | 3.0000 | 2.8300 | 2.9000 | 2.9000 | 135,900 |
| 27 mar 2024 | 2.9700 | 3.0100 | 2.8200 | 2.8600 | 2.8600 | 184,700 |
| 26 mar 2024 | 2.9600 | 3.0600 | 2.9300 | 2.9300 | 2.9300 | 80,300 |
| 25 mar 2024 | 3.0500 | 3.2000 | 2.9200 | 3.0300 | 3.0300 | 114,100 |
| 22 mar 2024 | 3.1500 | 3.2300 | 3.0400 | 3.0800 | 3.0800 | 77,600 |
| 21 mar 2024 | 3.3000 | 3.3500 | 2.9500 | 3.1700 | 3.1700 | 187,200 |
| 20 mar 2024 | 3.0700 | 3.5000 | 3.0610 | 3.3500 | 3.3500 | 368,900 |
| 19 mar 2024 | 3.4200 | 3.4200 | 3.0200 | 3.0600 | 3.0600 | 105,300 |
| 18 mar 2024 | 3.0100 | 3.6900 | 2.9100 | 3.3700 | 3.3700 | 375,300 |
| 15 mar 2024 | 3.1800 | 3.4500 | 3.0200 | 3.1400 | 3.1400 | 546,600 |
| 14 mar 2024 | 4.1300 | 4.7200 | 3.1300 | 3.3000 | 3.3000 | 16,165,600 |
| 13 mar 2024 | 2.8800 | 3.3700 | 2.8300 | 3.3500 | 3.3500 | 789,900 |
| 12 mar 2024 | 2.9400 | 2.9900 | 2.8700 | 2.9400 | 2.9400 | 41,900 |
| 11 mar 2024 | 2.9700 | 3.1000 | 2.9000 | 2.9800 | 2.9800 | 72,100 |
| 08 mar 2024 | 3.0000 | 3.2000 | 2.9300 | 3.0300 | 3.0300 | 110,500 |
| 07 mar 2024 | 2.9600 | 3.0700 | 2.8700 | 3.0700 | 3.0700 | 156,600 |
| 06 mar 2024 | 2.9000 | 3.0400 | 2.9000 | 2.9900 | 2.9900 | 76,900 |
| 05 mar 2024 | 2.9000 | 3.0450 | 2.8500 | 2.9600 | 2.9600 | 100,100 |
| 04 mar 2024 | 2.8600 | 3.2400 | 2.8000 | 2.9600 | 2.9600 | 250,200 |
| 01 mar 2024 | 2.8500 | 2.9810 | 2.8000 | 2.8500 | 2.8500 | 42,900 |
| 29 feb 2024 | 2.8000 | 3.0100 | 2.7700 | 2.9000 | 2.9000 | 137,200 |
| 28 feb 2024 | 2.6800 | 3.2500 | 2.6300 | 3.0300 | 3.0300 | 619,200 |
| 27 feb 2024 | 2.6900 | 2.7700 | 2.6100 | 2.7200 | 2.7200 | 186,400 |
| 26 feb 2024 | 2.6800 | 2.9000 | 2.6800 | 2.6800 | 2.6800 | 93,000 |
| 23 feb 2024 | 2.8900 | 2.9500 | 2.6800 | 2.7600 | 2.7600 | 194,000 |
| 22 feb 2024 | 2.9900 | 2.9900 | 2.7500 | 2.8500 | 2.8500 | 135,100 |
| 21 feb 2024 | 3.0500 | 3.0600 | 2.8600 | 2.9900 | 2.9900 | 109,900 |
| 20 feb 2024 | 3.5000 | 3.5200 | 2.7600 | 2.9400 | 2.9400 | 328,200 |
| 16 feb 2024 | 3.7500 | 3.8300 | 3.4100 | 3.6000 | 3.6000 | 240,000 |
| 15 feb 2024 | 3.8000 | 3.8900 | 3.5200 | 3.7800 | 3.7800 | 327,300 |
| 14 feb 2024 | 3.8700 | 4.5200 | 3.3800 | 4.0300 | 4.0300 | 4,884,400 |
| 13 feb 2024 | 3.4300 | 3.5250 | 2.9100 | 3.2300 | 3.2300 | 751,500 |
| 12 feb 2024 | 4.1800 | 4.2300 | 3.4600 | 3.5900 | 3.5900 | 537,200 |
| 09 feb 2024 | 4.2600 | 4.6800 | 3.8000 | 4.0200 | 4.0200 | 854,800 |
| 08 feb 2024 | 5.8100 | 6.9400 | 4.3000 | 4.7500 | 4.7500 | 17,817,700 |
| 07 feb 2024 | 2.9500 | 3.0000 | 2.5100 | 2.5900 | 2.5900 | 691,300 |
| 06 feb 2024 | 3.4100 | 3.4200 | 2.8000 | 3.2400 | 3.2400 | 1,300,000 |
| 05 feb 2024 | 4.5700 | 4.6900 | 3.4500 | 3.6200 | 3.6200 | 1,196,500 |
| 02 feb 2024 | 5.7800 | 5.9000 | 4.2000 | 5.1700 | 5.1700 | 7,826,000 |
| 01 feb 2024 | 21.1100 | 24.4000 | 3.1100 | 3.9000 | 3.9000 | 6,166,300 |
| 31 ene 2024 | 18.2000 | 30.0000 | 18.0000 | 21.1900 | 21.1900 | 3,802,100 |
| 30 ene 2024 | 16.3800 | 19.4000 | 16.3800 | 18.1700 | 18.1700 | 492,400 |
| 29 ene 2024 | 18.5000 | 19.4800 | 13.1700 | 16.7000 | 16.7000 | 972,400 |
| 26 ene 2024 | 16.8500 | 19.6780 | 16.1000 | 19.4800 | 19.4800 | 555,700 |
| 25 ene 2024 | 14.7000 | 19.5000 | 13.4600 | 16.7200 | 16.7200 | 1,880,300 |
| 24 ene 2024 | 10.0000 | 16.4500 | 9.6000 | 14.8600 | 14.8600 | 3,100,500 |
| 23 ene 2024 | 9.9000 | 10.4600 | 9.3500 | 9.7600 | 9.7600 | 1,622,100 |
| 22 ene 2024 | 9.3900 | 10.0000 | 8.6800 | 10.0000 | 10.0000 | 2,200,100 |
| 19 ene 2024 | 7.4900 | 10.3300 | 6.8100 | 9.0000 | 9.0000 | 4,598,200 |
| 18 ene 2024 | 5.7500 | 9.8330 | 5.0300 | 7.7000 | 7.7000 | 5,181,000 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.