Commerce MidCap Growth (CFAGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 26 jun 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 25 jun 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 24 jun 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 21 jun 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 20 jun 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 18 jun 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 17 jun 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 14 jun 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 13 jun 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 12 jun 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 11 jun 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 10 jun 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 07 jun 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 06 jun 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 05 jun 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 04 jun 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 03 jun 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 31 may 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 30 may 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 29 may 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 28 may 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 24 may 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 23 may 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 22 may 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 21 may 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 20 may 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 17 may 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 16 may 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 15 may 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 14 may 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 13 may 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 10 may 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 09 may 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 08 may 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 07 may 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 06 may 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 03 may 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 02 may 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 01 may 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 30 abr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 29 abr 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 26 abr 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 25 abr 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 24 abr 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 23 abr 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 22 abr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 19 abr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 18 abr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 17 abr 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 16 abr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 15 abr 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 12 abr 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 11 abr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 10 abr 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 09 abr 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 08 abr 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 05 abr 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 04 abr 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 03 abr 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 02 abr 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 01 abr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 28 mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 27 mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 26 mar 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 25 mar 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 22 mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 21 mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 20 mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 19 mar 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 18 mar 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 15 mar 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 14 mar 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 13 mar 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 12 mar 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 11 mar 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 08 mar 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 07 mar 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 06 mar 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 05 mar 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 04 mar 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 01 mar 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 29 feb 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 28 feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 27 feb 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 26 feb 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 23 feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 22 feb 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 21 feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 20 feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 16 feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 15 feb 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 14 feb 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 13 feb 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 12 feb 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 09 feb 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 08 feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 07 feb 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 06 feb 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| *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.