U.S. markets closed

Cheetah Net Supply Chain Service Inc. (CTNT)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.4700-0.0600 (-3.92%)
Al cierre: 04:00PM EDT
1.5100 +0.01 (+0.67%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
12 abr 2023 - 12 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 20241.52001.65001.40001.47001.4700257,496
11 abr 20241.59001.68001.52001.52101.5210215,900
10 abr 20241.72501.88001.60001.65001.6500153,900
09 abr 20241.85101.87201.85001.87001.87001,000
08 abr 20241.87902.00001.72001.91001.910043,300
05 abr 20241.72001.86501.72001.80001.80001,500
04 abr 20241.84001.86001.79501.86001.86002,300
03 abr 20241.58001.86001.58001.86001.86001,300
02 abr 20241.62001.76001.61601.76001.76008,000
01 abr 20241.94002.11001.42001.61001.610054,500
28 mar 20242.08002.08001.90001.97001.97006,300
27 mar 20241.76002.11001.76002.11002.110035,900
26 mar 20241.81001.95901.71001.90001.900026,500
25 mar 20241.75001.85001.73001.85001.85003,500
22 mar 20241.80601.91001.75001.83001.830011,300
21 mar 20241.85001.85001.60001.81001.81009,000
20 mar 20241.91301.91301.71001.79001.79005,500
19 mar 20241.69501.83501.69501.70001.700011,200
18 mar 20241.57001.78001.52001.66001.66007,800
15 mar 20241.81001.81001.61001.61001.610022,700
14 mar 20241.42001.90001.42001.70001.700055,000
13 mar 20241.93001.95001.30001.45001.450055,700
12 mar 20242.16002.16001.94001.96001.960011,300
11 mar 20242.06002.18002.02002.18002.18004,500
08 mar 20242.10502.19002.02002.18002.18004,300
07 mar 20241.91702.15001.91702.13002.130012,100
06 mar 20242.02502.24001.89002.00002.00008,200
05 mar 20242.07502.13002.01002.12502.12504,100
04 mar 20242.08002.15002.04002.14002.14005,300
01 mar 20241.87102.24001.87102.09002.09006,400
29 feb 20242.24902.24901.85001.85001.850038,700
28 feb 20242.23502.33002.16002.21502.215011,000
27 feb 20242.00002.40001.91002.21402.214058,600
26 feb 20242.05002.19001.83002.04002.04008,800
23 feb 20241.94002.04001.94002.04002.040016,700
22 feb 20241.95002.06001.90001.91001.910016,300
21 feb 20241.88001.95001.82001.91001.910012,900
20 feb 20242.23002.23001.70001.95001.950037,800
16 feb 20241.69002.30001.68001.92001.9200119,700
15 feb 20241.64001.84001.62001.70001.700021,100
14 feb 20241.73001.75001.55001.62001.6200114,000
13 feb 20241.60001.67001.60001.65001.6500247,300
12 feb 20241.56001.75001.56001.67001.67006,200
09 feb 20241.68001.73001.60001.65001.650017,400
08 feb 20241.63001.70001.45001.61501.615026,400
07 feb 20241.39001.66001.39001.55901.559012,700
06 feb 20241.23001.41001.23001.35501.355017,400
05 feb 20241.18001.35001.18001.22601.22604,300
02 feb 20241.22001.28001.22001.28001.28008,200
01 feb 20241.18001.30001.18001.28001.28007,400
31 ene 20241.16001.27201.16001.24001.240013,600
30 ene 20241.17801.25001.10001.22001.220018,100
29 ene 20241.11201.21001.04001.05001.050011,000
26 ene 20241.07101.19001.07101.10001.100012,600
25 ene 20241.16501.22501.13001.13001.13005,500
24 ene 20241.09001.25001.09001.23001.230014,500
23 ene 20241.09001.15001.09001.15001.15001,000
22 ene 20241.11001.18001.08901.10001.10008,900
19 ene 20241.17001.17001.08001.10001.10008,000
18 ene 20241.25501.25501.12501.23001.23006,700
17 ene 20241.19001.20001.12001.13001.130014,500
16 ene 20241.22001.25001.20001.20001.20004,300
12 ene 20241.22001.29001.19001.19001.190035,000
11 ene 20241.28001.28001.24001.24001.24002,500
10 ene 20241.25501.25501.20001.23001.23004,900
09 ene 20241.28001.31001.22001.22001.220011,700
08 ene 20241.27001.28001.27001.28001.28001,800
05 ene 20241.29001.32001.23001.23001.230011,800
04 ene 20241.26001.35001.24001.26001.260012,200
03 ene 20241.16001.24001.16001.22001.220010,200
02 ene 20241.30001.30001.11001.26001.260029,500
29 dic 20231.35001.42501.30001.30001.300018,200
28 dic 20231.37001.57001.35001.37001.370023,100
27 dic 20231.47501.50001.35001.45001.45004,900
26 dic 20231.60001.60001.32001.38001.38007,800
22 dic 20231.35001.35001.27001.31001.31006,900
21 dic 20231.40001.40001.27001.32001.32006,900
20 dic 20231.44001.52001.27001.27001.270010,600
19 dic 20231.52001.60001.44001.44001.44005,100
18 dic 20231.56001.67001.43001.44001.440011,400
15 dic 20231.34001.84001.26001.62001.620058,500
14 dic 20231.36001.36001.26201.34001.340016,500
13 dic 20231.39001.41001.34001.34001.34007,700
12 dic 20231.46501.47001.35001.35001.35009,000
11 dic 20231.47201.47201.45001.45001.45006,700
08 dic 20231.63301.63301.50001.51001.51004,500
07 dic 20231.57001.68001.57001.59001.590015,300
06 dic 20231.54001.57001.52001.52001.52003,500
05 dic 20231.53001.65801.46001.47001.47005,300
04 dic 20231.53001.54001.46001.46001.46007,800
01 dic 20231.60001.60001.54001.54001.540010,700
30 nov 20231.53101.67001.53101.58001.58009,500
29 nov 20231.46001.55001.43001.50001.50005,500
28 nov 20231.55001.60001.31001.44001.440019,900
27 nov 20231.51001.67001.30501.52001.520018,600
24 nov 20231.56001.60001.50001.50001.500013,500
22 nov 20231.75001.75001.55001.55001.550023,000
21 nov 20231.72001.77501.53001.54001.540022,000
20 nov 20231.42001.71001.42001.64001.640028,200
17 nov 20231.40201.65001.40201.41001.410026,000
*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...