U.S. markets closed

CaliberCos Inc. (CWD)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.8200-0.0393 (-4.57%)
Al cierre: 04:00PM EDT
0.8083 -0.01 (-1.43%)
Fuera de horario: 05:05PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.85000.88000.79000.82000.820019,400
09 may 20240.82700.90000.82700.88000.880011,700
08 may 20240.80300.90000.80000.85700.857050,400
07 may 20240.79100.88000.79000.87100.871046,800
06 may 20240.84900.90000.80000.84500.845049,200
03 may 20240.85000.85000.80800.83000.83006,800
02 may 20240.85000.85000.81300.85000.850013,000
01 may 20240.82100.85000.82100.85000.850010,300
30 abr 20240.81000.84700.81000.84000.840081,400
29 abr 20240.81000.85000.79000.80000.800037,600
26 abr 20240.79100.81000.77200.80000.800040,900
25 abr 20240.82000.84000.79000.79000.790031,400
24 abr 20240.82000.85000.77100.81900.819093,100
23 abr 20240.80100.85500.79500.82000.820024,700
22 abr 20240.85000.86900.80000.82500.825051,800
19 abr 20240.90300.90300.85000.85000.850021,100
18 abr 20240.85000.90000.85000.89000.89004,800
17 abr 20240.91000.95000.84800.84800.848018,200
16 abr 20240.85000.90000.85000.90000.900019,100
15 abr 20240.94000.94000.85000.90000.900025,400
12 abr 20240.89900.95000.85000.92000.920023,700
11 abr 20240.89000.90000.85000.87600.876019,000
10 abr 20240.89900.90300.77000.87000.870070,200
09 abr 20240.98001.04000.87000.90000.900043,300
08 abr 20240.98000.98000.87000.87000.870051,400
05 abr 20241.01001.01000.95000.96000.96002,600
04 abr 20240.98901.05000.94800.99000.990029,400
03 abr 20240.98001.01000.87700.88000.880061,600
02 abr 20240.96001.00000.96000.96000.96001,100
01 abr 20240.99001.04000.93001.03001.030022,400
28 mar 20240.87401.03000.87401.00001.000060,800
27 mar 20241.02001.06400.86600.90000.900098,700
26 mar 20241.05001.05001.02001.03001.03009,400
25 mar 20241.05001.08001.05001.08001.08005,000
22 mar 20241.09001.10001.05001.10001.10007,300
21 mar 20241.06001.11001.06001.11001.11006,400
20 mar 20241.09001.09001.05001.07001.070023,000
19 mar 20241.09501.09501.08501.09001.09001,800
18 mar 20241.13001.14501.11901.14001.14002,000
15 mar 20241.11001.15001.07401.15001.15002,800
14 mar 20241.07001.11001.07001.11001.110011,300
13 mar 20241.10001.11001.05001.07001.070033,400
12 mar 20241.13001.16001.10001.11001.110018,700
11 mar 20241.17001.17001.12001.13001.130013,800
08 mar 20241.14001.19001.14001.19001.19001,700
07 mar 20241.17501.20001.13001.20001.20002,400
06 mar 20241.17001.19801.13501.17001.170017,500
05 mar 20241.15001.20001.13801.20001.200013,900
04 mar 20241.11001.19001.11001.19001.19003,400
01 mar 20241.13001.19001.12001.16001.16004,700
29 feb 20241.19001.19001.12001.16001.160012,500
28 feb 20241.15001.15001.12001.14001.140035,300
27 feb 20241.19001.20001.12001.20001.200017,500
26 feb 20241.20001.20001.18001.19001.190012,700
23 feb 20241.15501.15501.13001.15001.150035,100
22 feb 20241.15001.15001.12001.12001.120050,600
21 feb 20241.18001.20001.16001.20001.20007,500
20 feb 20241.20001.20001.18001.20001.20002,700
16 feb 20241.16001.20001.14001.20001.20005,900
15 feb 20241.18001.19001.18001.19001.19008,300
14 feb 20241.23001.23001.19001.20001.20006,300
13 feb 20241.19001.22001.19001.20001.200036,700
12 feb 20241.20001.25901.14101.21001.210025,400
09 feb 20241.16001.22001.16001.20001.200013,600
08 feb 20241.18001.21001.17401.18001.180027,200
07 feb 20241.18001.22001.18001.20001.200062,700
06 feb 20241.16101.22001.10001.20001.200043,000
05 feb 20241.05001.23001.03001.18001.1800187,800
02 feb 20241.06001.09201.02001.04001.040022,700
01 feb 20241.26001.26001.06001.09001.090038,600
31 ene 20241.16001.18001.13001.13001.130013,500
30 ene 20241.25101.25101.17001.17001.170012,100
29 ene 20241.20001.20001.12001.15001.150010,400
26 ene 20241.26101.31301.17001.17001.170045,700
25 ene 20241.37001.37001.27001.27001.270011,100
24 ene 20241.38401.38401.28001.28001.28006,300
23 ene 20241.29001.30001.28001.30001.30005,100
22 ene 20241.39001.39001.29001.29001.290013,200
19 ene 20241.31001.31901.30001.30001.300012,700
18 ene 20241.32001.33501.31001.32501.32502,000
17 ene 20241.31501.33001.31501.32001.32002,400
16 ene 20241.31001.35001.30001.32001.320031,200
12 ene 20241.45001.45501.34001.34901.349040,300
11 ene 20241.48001.48001.46001.46001.46001,800
10 ene 20241.43001.43001.43001.43001.4300200
09 ene 20241.48001.48001.42001.44001.44008,200
08 ene 20241.38201.43001.37001.43001.430010,400
05 ene 20241.41001.42001.36001.39001.390046,800
04 ene 20241.45001.45001.39001.41001.410024,400
03 ene 20241.32001.37001.32001.37001.37006,600
02 ene 20241.33701.35701.31501.32001.320024,400
29 dic 20231.36501.36501.25001.29001.290051,500
28 dic 20231.45001.45001.33901.33901.339019,000
27 dic 20231.40001.45001.38001.39001.390033,500
26 dic 20231.47001.48001.37001.43001.430031,400
22 dic 20231.47001.47001.38001.38001.380023,000
21 dic 20231.41001.50001.41001.45501.45503,400
20 dic 20231.39001.48001.39001.48001.480016,900
19 dic 20231.43001.44201.40001.40001.40009,300
18 dic 20231.39101.43001.37001.37001.370012,900
*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...