Crystal Valley Financial Corporation (CYVF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:23PM EDT
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 28 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 24 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 23 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 100 |
| 22 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 21 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 20 may 2024 | 57.50 | 57.50 | 57.40 | 57.50 | 57.50 | 500 |
| 17 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 16 may 2024 | 58.65 | 58.65 | 57.50 | 57.50 | 57.50 | 1,000 |
| 15 may 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 14 may 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 13 may 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 200 |
| 10 may 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 09 may 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 08 may 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 07 may 2024 | 59.44 | 59.44 | 59.00 | 59.00 | 59.00 | 500 |
| 06 may 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 03 may 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 02 may 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 02 may 2024 | 0.44 Dividendo | |||||
| 01 may 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | 1,000 |
| 30 abr 2024 | 58.75 | 58.92 | 58.75 | 58.92 | 58.48 | 400 |
| 29 abr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | 4,100 |
| 26 abr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | - |
| 25 abr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | - |
| 24 abr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | 200 |
| 23 abr 2024 | 59.00 | 59.00 | 58.55 | 58.55 | 58.11 | 1,900 |
| 22 abr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | - |
| 19 abr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | - |
| 18 abr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | - |
| 17 abr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | - |
| 16 abr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | - |
| 15 abr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | 1,200 |
| 12 abr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.31 | 100 |
| 11 abr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | 1,100 |
| 10 abr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | - |
| 09 abr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | - |
| 08 abr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | - |
| 05 abr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | - |
| 04 abr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | - |
| 03 abr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | - |
| 02 abr 2024 | 59.49 | 59.50 | 59.49 | 59.50 | 59.06 | 900 |
| 01 abr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.31 | - |
| 28 mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.31 | - |
| 27 mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.31 | - |
| 26 mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.31 | - |
| 25 mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.31 | - |
| 22 mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.31 | - |
| 21 mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.31 | - |
| 20 mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.31 | - |
| 19 mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.31 | 200 |
| 18 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | - |
| 15 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | - |
| 14 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | - |
| 13 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | 200 |
| 12 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | - |
| 11 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | - |
| 08 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | 2,700 |
| 07 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | - |
| 06 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | 600 |
| 05 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | - |
| 04 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | 100 |
| 01 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | - |
| 29 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | 2,800 |
| 28 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | 100 |
| 27 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | - |
| 26 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | - |
| 23 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | - |
| 22 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | - |
| 21 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | 200 |
| 20 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | - |
| 16 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | - |
| 15 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | - |
| 14 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | - |
| 13 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | - |
| 12 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | - |
| 09 feb 2024 | 59.49 | 60.50 | 59.49 | 60.00 | 59.55 | 2,400 |
| 08 feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | - |
| 07 feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | - |
| 06 feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | 100 |
| 05 feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | 100 |
| 02 feb 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.06 | 1,100 |
| 01 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | - |
| 31 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | - |
| 31 ene 2024 | 0.43 Dividendo | |||||
| 30 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.13 | - |
| 29 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.13 | 1,400 |
| 26 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.13 | 2,100 |
| 25 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.13 | 500 |
| 24 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.13 | - |
| 23 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.13 | 300 |
| 22 ene 2024 | 59.00 | 59.00 | 58.35 | 58.35 | 57.50 | 800 |
| 19 ene 2024 | 58.35 | 59.00 | 58.35 | 59.00 | 58.14 | 2,600 |
| 18 ene 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 57.50 | 200 |
| 17 ene 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 57.50 | - |
| 16 ene 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 57.50 | 100 |
| 12 ene 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.09 | 1,000 |
| 11 ene 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.30 | 300 |
| 10 ene 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.09 | - |
| 09 ene 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.09 | 300 |
| *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.