U.S. markets closed

Climb Global Solutions, Inc. (CLMB)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
55.24-1.12 (-1.99%)
Al cierre: 04:00PM EDT
55.24 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202455.7056.0054.8855.2455.2415,969
08 may 202455.7157.1855.7156.3656.367,900
07 may 202458.2058.2056.7056.8856.8812,600
06 may 202458.0060.0056.9658.3858.3823,900
03 may 202457.1059.1657.1058.8458.8410,300
02 may 202459.0061.0653.9259.0959.0951,600
01 may 202462.0567.3762.0566.0466.049,100
30 abr 202465.5765.8364.3764.4664.468,500
29 abr 202466.3069.0066.3067.8167.818,500
26 abr 202466.5366.7666.2266.7666.764,600
25 abr 202465.2367.0065.2366.5266.528,600
24 abr 202466.3566.7466.3566.7466.745,700
23 abr 202467.0067.4966.3066.9866.9810,300
22 abr 202466.3866.3865.7065.7065.708,100
19 abr 202464.7065.6463.2565.6465.648,900
18 abr 202467.0067.0064.6265.5565.5510,600
17 abr 202467.6267.6266.0166.9466.949,900
16 abr 202465.9666.5965.5666.5966.594,700
15 abr 202467.5969.1265.0865.7265.725,300
12 abr 202467.8568.0066.4867.6867.686,000
11 abr 202471.4271.4267.8568.3568.355,100
10 abr 202470.0070.0369.0069.5769.579,100
09 abr 202469.1970.7869.1370.5970.597,500
08 abr 202468.7069.9068.2869.2169.2110,600
05 abr 202468.5969.8668.5968.7668.765,100
04 abr 202468.9170.8268.9169.6469.6410,200
03 abr 202471.0071.0068.9168.9168.915,900
02 abr 202469.1070.7467.8669.7569.759,600
01 abr 202471.0071.0068.8269.0069.0010,500
28 mar 202468.9070.8868.7670.8870.888,500
27 mar 202468.2668.8767.8468.8568.8510,000
26 mar 202469.9669.9768.7068.8568.857,800
25 mar 202470.8072.1069.6169.9669.969,200
22 mar 202471.3472.1669.6971.4371.436,900
21 mar 202469.2371.2468.7571.2371.2313,600
20 mar 202468.6868.8068.2368.4768.477,100
19 mar 202467.2867.8066.7667.6267.628,100
18 mar 202466.5868.1966.5868.1968.197,300
15 mar 202465.0067.5065.0067.5067.5024,100
14 mar 202468.1869.0065.4965.8065.808,900
13 mar 202466.8867.3065.9166.7266.729,700
12 mar 202466.7366.7365.0066.2566.2510,800
11 mar 202466.8866.9264.6066.0166.016,200
08 mar 202467.8568.8167.4268.0368.039,100
08 mar 20240.17 Dividendo
07 mar 202470.7070.7067.2367.2367.069,100
06 mar 202469.9971.3568.1368.4868.3111,800
05 mar 202467.8370.7567.8368.0267.8515,000
04 mar 202472.3973.2566.9166.9166.7438,300
01 mar 202469.5572.3965.2872.3072.1238,900
29 feb 202463.1068.7363.1067.9767.8017,100
28 feb 202459.2659.6258.1158.1157.969,700
27 feb 202459.9360.1059.3460.0059.8523,000
26 feb 202459.9659.9659.3559.9359.785,300
23 feb 202460.0060.0059.7559.9759.823,400
22 feb 202459.9559.9558.9759.1258.975,800
21 feb 202459.6160.0159.0059.0558.9011,000
20 feb 202460.2860.5158.5560.3060.154,600
16 feb 202460.1964.2559.6060.0059.856,400
15 feb 202459.3160.1957.7860.1960.0414,100
14 feb 202457.8558.9857.4758.7058.558,500
13 feb 202458.0458.0457.1357.1356.9910,900
12 feb 202458.5661.9758.0159.2459.0919,200
09 feb 202458.0058.1457.5558.0657.919,300
08 feb 202457.8058.1057.8058.1057.953,700
07 feb 202458.1958.4257.0157.0156.875,000
06 feb 202456.6958.4656.6958.4658.313,700
05 feb 202458.1058.4956.5056.5056.366,100
02 feb 202458.7258.9757.9658.0057.858,700
01 feb 202456.1857.7556.0057.7057.5514,700
31 ene 202455.9657.1455.2255.2255.084,900
30 ene 202456.7057.6056.7057.5057.354,800
29 ene 202457.2857.2855.5157.0156.875,500
26 ene 202456.3057.2856.3057.2857.144,200
25 ene 202455.4956.3255.4956.3056.166,200
24 ene 202455.0455.2654.1954.6754.535,000
23 ene 202455.5855.5853.1454.5454.404,900
22 ene 202452.7555.5052.7555.2555.118,800
19 ene 202452.0852.7151.6652.7152.585,200
18 ene 202450.0151.4150.0151.2151.083,000
17 ene 202450.0451.3448.7151.0150.888,400
16 ene 202451.0052.2850.6450.6450.517,200
12 ene 202452.4352.9351.1551.1551.0212,800
11 ene 202452.0052.0851.0051.6351.5012,400
10 ene 202451.9652.7851.5052.1051.979,900
09 ene 202451.3553.1451.3551.7751.649,100
08 ene 202452.0055.4751.0852.0351.9014,800
05 ene 202451.1552.2250.5251.5951.4616,200
04 ene 202450.9651.3948.6751.1551.0222,500
03 ene 202454.0954.0950.3550.5050.378,600
02 ene 202454.1954.6752.7553.8653.7213,000
29 dic 202355.0155.7554.8354.8354.694,900
28 dic 202356.2656.2655.5555.8355.696,900
27 dic 202357.7957.7956.0656.0655.9213,000
26 dic 202358.9958.9957.2957.7957.6415,800
22 dic 202356.6658.7556.5258.6558.5012,600
21 dic 202356.4557.7056.1557.5957.4414,900
20 dic 202356.9858.2556.7056.9456.8017,000
19 dic 202355.7657.0055.7656.9856.8414,500
18 dic 202356.5257.3855.5256.5156.3711,500
*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...