U.S. markets closed
F S&P 500
5,524.50 -19.00 (-0.34%) F Dow Jones
39,426.00 -114.00 (-0.29%) F Nasdaq
19,923.00 -89.50 (-0.45%) E-mini Russell 2000 Index Futur
2,035.00 -5.50 (-0.27%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,309.20 -4.00 (-0.17%)
Coda Octopus Group, Inc. (CODA)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 6.07 | 6.22 | 5.96 | 5.98 | 5.98 | 17,300 |
| 25 jun 2024 | 6.09 | 6.45 | 6.01 | 6.05 | 6.05 | 3,500 |
| 24 jun 2024 | 6.18 | 6.30 | 5.96 | 6.01 | 6.01 | 29,600 |
| 21 jun 2024 | 6.18 | 6.18 | 6.01 | 6.11 | 6.11 | 25,800 |
| 20 jun 2024 | 5.96 | 6.24 | 5.96 | 6.10 | 6.10 | 5,800 |
| 18 jun 2024 | 6.17 | 6.24 | 5.90 | 5.96 | 5.96 | 36,500 |
| 17 jun 2024 | 6.38 | 6.38 | 5.86 | 6.26 | 6.26 | 76,500 |
| 14 jun 2024 | 6.50 | 6.56 | 6.24 | 6.32 | 6.32 | 10,500 |
| 13 jun 2024 | 6.74 | 6.88 | 6.27 | 6.39 | 6.39 | 11,100 |
| 12 jun 2024 | 7.19 | 7.25 | 6.33 | 6.51 | 6.51 | 79,800 |
| 11 jun 2024 | 6.25 | 6.59 | 6.25 | 6.49 | 6.49 | 13,800 |
| 10 jun 2024 | 6.53 | 6.53 | 6.35 | 6.39 | 6.39 | 3,400 |
| 07 jun 2024 | 6.39 | 6.60 | 6.36 | 6.58 | 6.58 | 8,500 |
| 06 jun 2024 | 6.36 | 6.50 | 6.36 | 6.49 | 6.49 | 1,600 |
| 05 jun 2024 | 6.45 | 6.54 | 6.40 | 6.41 | 6.41 | 6,500 |
| 04 jun 2024 | 6.54 | 6.60 | 6.53 | 6.54 | 6.54 | 12,400 |
| 03 jun 2024 | 6.51 | 6.60 | 6.51 | 6.59 | 6.59 | 2,500 |
| 31 may 2024 | 6.40 | 6.59 | 6.40 | 6.50 | 6.50 | 13,400 |
| 30 may 2024 | 6.41 | 6.52 | 6.40 | 6.41 | 6.41 | 2,700 |
| 29 may 2024 | 6.67 | 6.67 | 6.40 | 6.41 | 6.41 | 13,500 |
| 28 may 2024 | 6.56 | 6.66 | 6.52 | 6.66 | 6.66 | 16,000 |
| 24 may 2024 | 6.90 | 6.90 | 6.64 | 6.64 | 6.64 | 2,400 |
| 23 may 2024 | 6.98 | 6.98 | 6.55 | 6.55 | 6.55 | 3,400 |
| 22 may 2024 | 6.82 | 6.93 | 6.55 | 6.65 | 6.65 | 4,400 |
| 21 may 2024 | 6.72 | 6.72 | 6.69 | 6.69 | 6.69 | 1,200 |
| 20 may 2024 | 6.57 | 6.88 | 6.55 | 6.79 | 6.79 | 7,900 |
| 17 may 2024 | 6.77 | 6.77 | 6.57 | 6.57 | 6.57 | 1,200 |
| 16 may 2024 | 6.65 | 6.65 | 6.55 | 6.59 | 6.59 | 1,100 |
| 15 may 2024 | 6.68 | 6.69 | 6.56 | 6.69 | 6.69 | 2,900 |
| 14 may 2024 | 6.55 | 6.78 | 6.55 | 6.77 | 6.77 | 2,000 |
| 13 may 2024 | 6.86 | 6.87 | 6.56 | 6.65 | 6.65 | 12,200 |
| 10 may 2024 | 6.70 | 7.13 | 6.66 | 7.02 | 7.02 | 6,500 |
| 09 may 2024 | 7.15 | 7.15 | 6.83 | 6.89 | 6.89 | 4,600 |
| 08 may 2024 | 6.90 | 7.18 | 6.85 | 7.08 | 7.08 | 17,900 |
| 07 may 2024 | 6.89 | 7.00 | 6.81 | 6.81 | 6.81 | 6,500 |
| 06 may 2024 | 6.85 | 6.90 | 6.59 | 6.77 | 6.77 | 18,700 |
| 03 may 2024 | 6.51 | 6.90 | 6.51 | 6.70 | 6.70 | 3,800 |
| 02 may 2024 | 6.50 | 6.51 | 6.45 | 6.51 | 6.51 | 8,300 |
| 01 may 2024 | 6.56 | 6.65 | 6.50 | 6.61 | 6.61 | 2,700 |
| 30 abr 2024 | 6.67 | 6.69 | 6.57 | 6.65 | 6.65 | 4,400 |
| 29 abr 2024 | 6.90 | 6.95 | 6.71 | 6.71 | 6.71 | 6,500 |
| 26 abr 2024 | 7.04 | 7.04 | 6.75 | 6.75 | 6.75 | 10,400 |
| 25 abr 2024 | 6.93 | 6.99 | 6.74 | 6.91 | 6.91 | 17,800 |
| 24 abr 2024 | 6.65 | 7.02 | 6.65 | 6.90 | 6.90 | 36,700 |
| 23 abr 2024 | 6.10 | 6.75 | 6.10 | 6.56 | 6.56 | 47,300 |
| 22 abr 2024 | 6.09 | 6.09 | 5.95 | 6.00 | 6.00 | 10,700 |
| 19 abr 2024 | 6.11 | 6.16 | 6.00 | 6.03 | 6.03 | 11,800 |
| 18 abr 2024 | 6.12 | 6.18 | 5.98 | 6.00 | 6.00 | 16,600 |
| 17 abr 2024 | 6.20 | 6.20 | 6.08 | 6.08 | 6.08 | 6,400 |
| 16 abr 2024 | 6.13 | 6.30 | 6.12 | 6.23 | 6.23 | 4,100 |
| 15 abr 2024 | 6.19 | 6.38 | 6.11 | 6.12 | 6.12 | 19,400 |
| 12 abr 2024 | 6.33 | 6.36 | 6.15 | 6.16 | 6.16 | 42,400 |
| 11 abr 2024 | 6.59 | 6.59 | 6.33 | 6.33 | 6.33 | 10,400 |
| 10 abr 2024 | 6.70 | 6.71 | 6.42 | 6.52 | 6.52 | 26,800 |
| 09 abr 2024 | 6.35 | 6.38 | 6.30 | 6.32 | 6.32 | 13,300 |
| 08 abr 2024 | 6.39 | 6.45 | 6.35 | 6.35 | 6.35 | 13,300 |
| 05 abr 2024 | 6.42 | 6.55 | 6.38 | 6.40 | 6.40 | 7,200 |
| 04 abr 2024 | 6.64 | 6.64 | 6.36 | 6.50 | 6.50 | 43,300 |
| 03 abr 2024 | 6.07 | 6.54 | 6.07 | 6.52 | 6.52 | 45,300 |
| 02 abr 2024 | 5.93 | 6.23 | 5.93 | 6.07 | 6.07 | 23,900 |
| 01 abr 2024 | 5.97 | 5.97 | 5.80 | 5.93 | 5.93 | 11,000 |
| 28 mar 2024 | 5.71 | 5.97 | 5.71 | 5.77 | 5.77 | 21,300 |
| 27 mar 2024 | 5.75 | 5.79 | 5.72 | 5.72 | 5.72 | 1,700 |
| 26 mar 2024 | 5.87 | 5.87 | 5.66 | 5.72 | 5.72 | 23,600 |
| 25 mar 2024 | 5.74 | 5.90 | 5.65 | 5.66 | 5.66 | 5,000 |
| 22 mar 2024 | 5.78 | 5.88 | 5.65 | 5.72 | 5.72 | 15,800 |
| 21 mar 2024 | 5.68 | 5.72 | 5.57 | 5.65 | 5.65 | 17,900 |
| 20 mar 2024 | 5.67 | 5.80 | 5.55 | 5.59 | 5.59 | 6,800 |
| 19 mar 2024 | 5.57 | 5.77 | 5.50 | 5.60 | 5.60 | 13,800 |
| 18 mar 2024 | 5.99 | 6.07 | 5.50 | 5.50 | 5.50 | 67,800 |
| 15 mar 2024 | 5.52 | 5.60 | 5.50 | 5.51 | 5.51 | 45,500 |
| 14 mar 2024 | 5.57 | 5.64 | 5.52 | 5.52 | 5.52 | 28,700 |
| 13 mar 2024 | 5.55 | 5.73 | 5.55 | 5.59 | 5.59 | 23,500 |
| 12 mar 2024 | 5.57 | 5.63 | 5.55 | 5.55 | 5.55 | 13,600 |
| 11 mar 2024 | 5.67 | 5.74 | 5.57 | 5.57 | 5.57 | 31,500 |
| 08 mar 2024 | 5.66 | 5.67 | 5.62 | 5.64 | 5.64 | 10,300 |
| 07 mar 2024 | 5.74 | 5.74 | 5.65 | 5.70 | 5.70 | 3,700 |
| 06 mar 2024 | 5.74 | 5.81 | 5.66 | 5.67 | 5.67 | 16,100 |
| 05 mar 2024 | 5.82 | 5.90 | 5.67 | 5.70 | 5.70 | 17,000 |
| 04 mar 2024 | 5.81 | 5.94 | 5.77 | 5.77 | 5.77 | 3,600 |
| 01 mar 2024 | 5.93 | 6.11 | 5.77 | 5.81 | 5.81 | 18,700 |
| 29 feb 2024 | 5.70 | 5.93 | 5.62 | 5.93 | 5.93 | 21,400 |
| 28 feb 2024 | 5.62 | 5.80 | 5.61 | 5.65 | 5.65 | 8,900 |
| 27 feb 2024 | 5.60 | 5.80 | 5.59 | 5.69 | 5.69 | 24,200 |
| 26 feb 2024 | 5.55 | 5.58 | 5.48 | 5.58 | 5.58 | 27,700 |
| 23 feb 2024 | 5.60 | 5.61 | 5.52 | 5.55 | 5.55 | 18,700 |
| 22 feb 2024 | 5.55 | 5.62 | 5.52 | 5.52 | 5.52 | 20,600 |
| 21 feb 2024 | 5.58 | 5.62 | 5.50 | 5.51 | 5.51 | 25,600 |
| 20 feb 2024 | 5.65 | 5.66 | 5.56 | 5.56 | 5.56 | 20,500 |
| 16 feb 2024 | 5.70 | 5.86 | 5.68 | 5.69 | 5.69 | 7,700 |
| 15 feb 2024 | 5.55 | 5.70 | 5.55 | 5.66 | 5.66 | 23,800 |
| 14 feb 2024 | 5.59 | 5.78 | 5.55 | 5.55 | 5.55 | 11,600 |
| 13 feb 2024 | 5.56 | 5.68 | 5.51 | 5.57 | 5.57 | 22,600 |
| 12 feb 2024 | 5.70 | 5.87 | 5.59 | 5.59 | 5.59 | 21,400 |
| 09 feb 2024 | 5.57 | 5.67 | 5.50 | 5.63 | 5.63 | 25,100 |
| 08 feb 2024 | 5.47 | 5.59 | 5.42 | 5.53 | 5.53 | 45,700 |
| 07 feb 2024 | 5.48 | 5.59 | 5.41 | 5.43 | 5.43 | 84,400 |
| 06 feb 2024 | 5.37 | 5.50 | 5.37 | 5.44 | 5.44 | 33,800 |
| 05 feb 2024 | 5.33 | 5.40 | 5.33 | 5.38 | 5.38 | 19,600 |
| 02 feb 2024 | 5.27 | 5.47 | 5.26 | 5.35 | 5.35 | 29,000 |
| *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. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.