U.S. markets closed
F S&P 500
4,351.00 +25.50 (+0.59%) F Dow Jones
33,914.00 +189.00 (+0.56%) F Nasdaq
14,985.50 +119.00 (+0.80%) E-mini Russell 2000 Index Futur
1,812.00 +13.40 (+0.75%) Petróleo
91.07 +0.28 (+0.31%) Oro
1,861.50 -4.60 (-0.25%)
Cresco Labs Inc. (CRLBF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
01 oct 2022 - 01 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 2.0300 | 2.1000 | 1.9600 | 2.0300 | 2.0300 | 325,600 |
| 28 sept 2023 | 2.0100 | 2.0700 | 1.8000 | 2.0200 | 2.0200 | 819,300 |
| 27 sept 2023 | 2.0400 | 2.2300 | 1.8200 | 1.8800 | 1.8800 | 2,280,300 |
| 26 sept 2023 | 2.0300 | 2.1400 | 1.9800 | 2.0700 | 2.0700 | 744,000 |
| 25 sept 2023 | 2.0600 | 2.2100 | 1.9830 | 2.1300 | 2.1300 | 967,800 |
| 22 sept 2023 | 1.9600 | 2.1400 | 1.9600 | 2.0900 | 2.0900 | 303,800 |
| 21 sept 2023 | 2.1500 | 2.1800 | 1.9500 | 2.1000 | 2.1000 | 1,280,100 |
| 20 sept 2023 | 2.2700 | 2.2800 | 2.1120 | 2.1700 | 2.1700 | 694,000 |
| 19 sept 2023 | 2.4200 | 2.4200 | 2.1600 | 2.1700 | 2.1700 | 880,300 |
| 18 sept 2023 | 2.5500 | 2.5500 | 2.1700 | 2.4240 | 2.4240 | 2,088,800 |
| 15 sept 2023 | 2.6500 | 2.6600 | 2.3800 | 2.4630 | 2.4630 | 2,013,400 |
| 14 sept 2023 | 2.3290 | 2.5000 | 2.2600 | 2.4550 | 2.4550 | 945,100 |
| 13 sept 2023 | 2.3200 | 2.5000 | 2.1800 | 2.2700 | 2.2700 | 2,077,300 |
| 12 sept 2023 | 2.7400 | 2.7400 | 2.2250 | 2.3700 | 2.3700 | 2,133,300 |
| 11 sept 2023 | 2.6400 | 2.7700 | 2.3900 | 2.6800 | 2.6800 | 1,512,900 |
| 08 sept 2023 | 2.5100 | 2.6700 | 2.3000 | 2.4800 | 2.4800 | 1,794,100 |
| 07 sept 2023 | 2.3500 | 2.6500 | 2.2900 | 2.5000 | 2.5000 | 1,738,600 |
| 06 sept 2023 | 2.0900 | 2.5940 | 2.0900 | 2.1930 | 2.1930 | 3,159,700 |
| 05 sept 2023 | 1.7000 | 2.1400 | 1.6700 | 2.0800 | 2.0800 | 2,110,900 |
| 01 sept 2023 | 1.6500 | 1.7200 | 1.5500 | 1.6600 | 1.6600 | 1,352,400 |
| 31 ago 2023 | 1.3000 | 1.6900 | 1.2700 | 1.5800 | 1.5800 | 3,333,200 |
| 30 ago 2023 | 1.0300 | 1.3600 | 1.0100 | 1.2400 | 1.2400 | 2,146,700 |
| 29 ago 2023 | 1.0100 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 260,900 |
| 28 ago 2023 | 1.0200 | 1.0600 | 1.0200 | 1.0380 | 1.0380 | 334,800 |
| 25 ago 2023 | 1.0200 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 206,000 |
| 24 ago 2023 | 1.0400 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 330,600 |
| 23 ago 2023 | 1.1100 | 1.1200 | 1.0400 | 1.0570 | 1.0570 | 394,500 |
| 22 ago 2023 | 1.0700 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 346,000 |
| 21 ago 2023 | 1.0500 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 353,600 |
| 18 ago 2023 | 1.0900 | 1.1270 | 1.0200 | 1.0300 | 1.0300 | 402,700 |
| 17 ago 2023 | 1.0800 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 652,100 |
| 16 ago 2023 | 1.1000 | 1.1500 | 1.0200 | 1.0900 | 1.0900 | 694,000 |
| 15 ago 2023 | 1.0800 | 1.1500 | 1.0000 | 1.0400 | 1.0400 | 2,285,600 |
| 14 ago 2023 | 1.2400 | 1.2500 | 1.0500 | 1.0800 | 1.0800 | 1,054,400 |
| 11 ago 2023 | 1.2800 | 1.3000 | 1.1700 | 1.1800 | 1.1800 | 1,166,100 |
| 10 ago 2023 | 1.3600 | 1.3840 | 1.2680 | 1.2680 | 1.2680 | 1,196,700 |
| 09 ago 2023 | 1.4200 | 1.4600 | 1.3600 | 1.3800 | 1.3800 | 766,300 |
| 08 ago 2023 | 1.5300 | 1.5600 | 1.4400 | 1.4500 | 1.4500 | 653,100 |
| 07 ago 2023 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 288,500 |
| 04 ago 2023 | 1.5500 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 320,000 |
| 03 ago 2023 | 1.5800 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 394,400 |
| 02 ago 2023 | 1.5900 | 1.6400 | 1.5700 | 1.5900 | 1.5900 | 385,400 |
| 01 ago 2023 | 1.5600 | 1.6400 | 1.5600 | 1.5900 | 1.5900 | 199,300 |
| 31 jul 2023 | 1.5600 | 1.7000 | 1.5500 | 1.6270 | 1.6270 | 395,800 |
| 28 jul 2023 | 1.5700 | 1.5900 | 1.5500 | 1.5740 | 1.5740 | 199,800 |
| 27 jul 2023 | 1.5700 | 1.5950 | 1.5500 | 1.5700 | 1.5700 | 396,500 |
| 26 jul 2023 | 1.5900 | 1.6100 | 1.5500 | 1.5850 | 1.5850 | 376,500 |
| 25 jul 2023 | 1.5800 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 133,700 |
| 24 jul 2023 | 1.6100 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 333,100 |
| 21 jul 2023 | 1.6800 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 464,400 |
| 20 jul 2023 | 1.6500 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 242,200 |
| 19 jul 2023 | 1.7300 | 1.7600 | 1.7100 | 1.7200 | 1.7200 | 239,700 |
| 18 jul 2023 | 1.7000 | 1.7900 | 1.7000 | 1.7720 | 1.7720 | 144,900 |
| 17 jul 2023 | 1.8600 | 1.8700 | 1.7400 | 1.7400 | 1.7400 | 214,200 |
| 14 jul 2023 | 1.8800 | 1.8950 | 1.7800 | 1.8700 | 1.8700 | 497,900 |
| 13 jul 2023 | 1.7400 | 1.9000 | 1.7400 | 1.8800 | 1.8800 | 532,700 |
| 12 jul 2023 | 1.9000 | 1.9030 | 1.7220 | 1.8500 | 1.8500 | 427,600 |
| 11 jul 2023 | 1.6500 | 1.9000 | 1.6300 | 1.8800 | 1.8800 | 822,100 |
| 10 jul 2023 | 1.6100 | 1.7100 | 1.6100 | 1.6860 | 1.6860 | 542,500 |
| 07 jul 2023 | 1.5100 | 1.6500 | 1.5100 | 1.6400 | 1.6400 | 366,100 |
| 06 jul 2023 | 1.6400 | 1.6400 | 1.5400 | 1.5400 | 1.5400 | 342,100 |
| 05 jul 2023 | 1.6100 | 1.6670 | 1.5100 | 1.6190 | 1.6190 | 697,000 |
| 03 jul 2023 | 1.5000 | 1.5600 | 1.4700 | 1.5600 | 1.5600 | 705,400 |
| 30 jun 2023 | 1.5920 | 1.6530 | 1.4990 | 1.5050 | 1.5050 | 1,781,000 |
| 29 jun 2023 | 1.5900 | 1.6520 | 1.5800 | 1.6100 | 1.6100 | 278,600 |
| 28 jun 2023 | 1.6000 | 1.6300 | 1.5560 | 1.6100 | 1.6100 | 331,000 |
| 27 jun 2023 | 1.5200 | 1.7100 | 1.5200 | 1.6000 | 1.6000 | 353,100 |
| 26 jun 2023 | 1.5300 | 1.6500 | 1.5300 | 1.6000 | 1.6000 | 272,000 |
| 23 jun 2023 | 1.7100 | 1.7500 | 1.5860 | 1.6000 | 1.6000 | 1,873,400 |
| 22 jun 2023 | 1.7000 | 1.7900 | 1.6000 | 1.7080 | 1.7080 | 318,400 |
| 21 jun 2023 | 1.6600 | 1.8200 | 1.6600 | 1.6800 | 1.6800 | 438,500 |
| 20 jun 2023 | 1.6500 | 1.7800 | 1.6300 | 1.7030 | 1.7030 | 313,600 |
| 16 jun 2023 | 1.6100 | 1.7500 | 1.6100 | 1.6900 | 1.6900 | 352,400 |
| 15 jun 2023 | 1.6900 | 1.6900 | 1.6100 | 1.6280 | 1.6280 | 234,300 |
| 14 jun 2023 | 1.5900 | 1.6700 | 1.5800 | 1.6600 | 1.6600 | 382,800 |
| 13 jun 2023 | 1.6900 | 1.7200 | 1.5990 | 1.6000 | 1.6000 | 1,065,500 |
| 12 jun 2023 | 1.7600 | 1.7600 | 1.6500 | 1.6700 | 1.6700 | 406,000 |
| 09 jun 2023 | 1.6500 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 271,400 |
| 08 jun 2023 | 1.6300 | 1.7100 | 1.6300 | 1.6600 | 1.6600 | 224,300 |
| 07 jun 2023 | 1.6200 | 1.7720 | 1.6200 | 1.6400 | 1.6400 | 2,591,700 |
| 06 jun 2023 | 1.6500 | 1.8020 | 1.6200 | 1.6600 | 1.6600 | 854,400 |
| 05 jun 2023 | 1.6150 | 1.6900 | 1.6100 | 1.6600 | 1.6600 | 185,800 |
| 02 jun 2023 | 1.6500 | 1.7600 | 1.6300 | 1.6700 | 1.6700 | 303,100 |
| 01 jun 2023 | 1.6400 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 148,600 |
| 31 may 2023 | 1.8100 | 1.8100 | 1.6700 | 1.7000 | 1.7000 | 1,111,900 |
| 30 may 2023 | 1.6900 | 1.9030 | 1.6900 | 1.8100 | 1.8100 | 828,800 |
| 26 may 2023 | 1.8100 | 1.8800 | 1.7000 | 1.7000 | 1.7000 | 2,246,200 |
| 25 may 2023 | 1.8900 | 1.9500 | 1.7700 | 1.8700 | 1.8700 | 620,400 |
| 24 may 2023 | 1.6000 | 1.9220 | 1.5500 | 1.8900 | 1.8900 | 1,248,000 |
| 23 may 2023 | 1.6000 | 1.7400 | 1.5460 | 1.6600 | 1.6600 | 722,200 |
| 22 may 2023 | 1.4900 | 1.6100 | 1.4700 | 1.5650 | 1.5650 | 300,800 |
| 19 may 2023 | 1.4700 | 1.6000 | 1.4550 | 1.4900 | 1.4900 | 409,000 |
| 18 may 2023 | 1.5200 | 1.6300 | 1.4970 | 1.5100 | 1.5100 | 374,600 |
| 17 may 2023 | 1.5450 | 1.5900 | 1.5100 | 1.5100 | 1.5100 | 198,700 |
| 16 may 2023 | 1.6300 | 1.6300 | 1.5300 | 1.5300 | 1.5300 | 192,400 |
| 15 may 2023 | 1.4500 | 1.6400 | 1.4500 | 1.6100 | 1.6100 | 330,700 |
| 12 may 2023 | 1.5100 | 1.5400 | 1.4300 | 1.4800 | 1.4800 | 412,200 |
| 11 may 2023 | 1.6200 | 1.6300 | 1.4800 | 1.5000 | 1.5000 | 420,200 |
| 10 may 2023 | 1.6560 | 1.7000 | 1.5650 | 1.5700 | 1.5700 | 253,700 |
| 09 may 2023 | 1.7200 | 1.7200 | 1.6000 | 1.6400 | 1.6400 | 650,100 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
