Calloway's Nursery, Inc. (CLWY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:11PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 200 |
| 08 may 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 07 may 2024 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | 200 |
| 06 may 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 800 |
| 03 may 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 02 may 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 500 |
| 01 may 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 900 |
| 30 abr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 29 abr 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 1,300 |
| 26 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,300 |
| 25 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 24 abr 2024 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 300 |
| 23 abr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 22 abr 2024 | 6.80 | 7.00 | 6.52 | 6.75 | 6.75 | 6,500 |
| 19 abr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 300 |
| 18 abr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 17 abr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,000 |
| 16 abr 2024 | 6.50 | 7.00 | 6.50 | 6.90 | 6.90 | 9,000 |
| 15 abr 2024 | 7.06 | 7.20 | 7.00 | 7.20 | 7.20 | 1,000 |
| 12 abr 2024 | 7.11 | 7.40 | 7.09 | 7.12 | 7.12 | 8,100 |
| 11 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1,400 |
| 10 abr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1,200 |
| 09 abr 2024 | 7.65 | 7.65 | 7.61 | 7.61 | 7.61 | 1,100 |
| 08 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 200 |
| 05 abr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 04 abr 2024 | 7.44 | 8.50 | 7.44 | 8.50 | 8.50 | 6,100 |
| 03 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 02 abr 2024 | 7.09 | 7.50 | 7.06 | 7.50 | 7.50 | 2,500 |
| 01 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,200 |
| 28 mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 27 mar 2024 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | 300 |
| 26 mar 2024 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 2,500 |
| 25 mar 2024 | 7.10 | 7.10 | 7.00 | 7.01 | 7.01 | 5,400 |
| 22 mar 2024 | 7.15 | 7.15 | 7.04 | 7.05 | 7.05 | 4,600 |
| 21 mar 2024 | 6.09 | 7.70 | 6.09 | 7.25 | 7.25 | 1,400 |
| 20 mar 2024 | 7.50 | 7.51 | 7.33 | 7.51 | 7.51 | 2,400 |
| 19 mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,900 |
| 18 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
| 15 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 14 mar 2024 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1,200 |
| 13 mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 12 mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 11 mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 08 mar 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 400 |
| 07 mar 2024 | 8.10 | 8.10 | 7.76 | 7.76 | 7.76 | 2,700 |
| 06 mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 200 |
| 05 mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 04 mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 100 |
| 01 mar 2024 | 8.25 | 8.26 | 8.25 | 8.25 | 8.25 | 900 |
| 29 feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 28 feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 27 feb 2024 | 8.00 | 8.00 | 7.75 | 7.85 | 7.85 | 6,300 |
| 26 feb 2024 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1,300 |
| 23 feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 100 |
| 22 feb 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | 200 |
| 21 feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 20 feb 2024 | 8.35 | 8.39 | 8.34 | 8.34 | 8.34 | 1,800 |
| 16 feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 15 feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 14 feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 13 feb 2024 | 7.80 | 7.81 | 7.51 | 7.75 | 7.75 | 2,100 |
| 12 feb 2024 | 7.80 | 7.98 | 7.80 | 7.98 | 7.98 | 700 |
| 09 feb 2024 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | 1,500 |
| 08 feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 07 feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 06 feb 2024 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 300 |
| 05 feb 2024 | 8.22 | 8.37 | 7.82 | 7.82 | 7.82 | 900 |
| 02 feb 2024 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 700 |
| 01 feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 300 |
| 31 ene 2024 | 8.49 | 8.49 | 8.20 | 8.20 | 8.20 | 1,500 |
| 30 ene 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 29 ene 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 26 ene 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 25 ene 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 24 ene 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 400 |
| 23 ene 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 22 ene 2024 | 8.55 | 8.55 | 8.32 | 8.42 | 8.42 | 1,600 |
| 19 ene 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 18 ene 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 17 ene 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 16 ene 2024 | 9.00 | 9.00 | 8.55 | 8.55 | 8.55 | 2,600 |
| 12 ene 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 11 ene 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 10 ene 2024 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 700 |
| 09 ene 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1,300 |
| 08 ene 2024 | 8.74 | 9.00 | 8.70 | 8.70 | 8.70 | 5,300 |
| 05 ene 2024 | 8.55 | 8.58 | 8.55 | 8.55 | 8.55 | 2,400 |
| 04 ene 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1,100 |
| 03 ene 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1,500 |
| 02 ene 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1,800 |
| 29 dic 2023 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 2,900 |
| 28 dic 2023 | 8.51 | 8.51 | 8.27 | 8.30 | 8.30 | 2,300 |
| 27 dic 2023 | 8.52 | 8.55 | 8.52 | 8.55 | 8.55 | 6,700 |
| 26 dic 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6,300 |
| 22 dic 2023 | 8.44 | 8.50 | 8.32 | 8.32 | 8.32 | 3,100 |
| 21 dic 2023 | 8.04 | 8.50 | 8.04 | 8.50 | 8.50 | 2,100 |
| 20 dic 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| 19 dic 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 18 dic 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 900 |
| 15 dic 2023 | 7.72 | 8.00 | 7.72 | 8.00 | 8.00 | 900 |
| *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.