U.S. markets closed

CS Disco, Inc. (LAW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.84+0.17 (+2.22%)
Al cierre: 04:00PM EDT
7.69 -0.15 (-1.91%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20247.867.957.777.847.84289,891
02 may 20247.767.767.557.677.67482,700
01 may 20247.557.897.537.627.62608,500
30 abr 20247.697.757.547.557.55286,100
29 abr 20247.887.907.717.757.75246,200
26 abr 20247.577.867.577.847.84178,300
25 abr 20247.347.617.297.507.50227,800
24 abr 20247.757.787.387.497.49408,300
23 abr 20247.778.027.687.737.732,061,600
22 abr 20247.477.817.477.727.72317,100
19 abr 20247.547.757.447.477.47353,400
18 abr 20247.827.937.657.657.65302,700
17 abr 20247.787.967.707.807.80416,800
16 abr 20247.677.907.617.717.71296,100
15 abr 20247.948.037.677.737.73261,000
12 abr 20247.958.077.897.917.91139,100
11 abr 20247.988.177.808.018.01244,700
10 abr 20248.248.247.857.947.94222,200
09 abr 20248.448.578.308.568.56151,300
08 abr 20248.468.578.298.398.39178,300
05 abr 20247.948.447.948.398.39206,000
04 abr 20247.858.277.817.997.99245,900
03 abr 20247.858.047.827.947.94259,900
02 abr 20247.848.137.818.098.09202,000
01 abr 20248.148.207.988.028.02144,400
28 mar 20247.758.147.758.138.13231,800
27 mar 20247.627.837.587.787.78228,700
26 mar 20247.537.717.477.527.52328,600
25 mar 20247.667.797.247.457.45318,600
22 mar 20248.138.137.867.887.88166,600
21 mar 20248.158.318.088.128.12154,900
20 mar 20248.098.277.968.148.14163,200
19 mar 20247.738.177.738.108.10201,200
18 mar 20247.518.067.347.797.79261,100
15 mar 20247.168.007.167.497.49489,600
14 mar 20246.876.966.856.896.89167,600
13 mar 20246.877.026.846.936.93145,900
12 mar 20246.856.906.746.896.89123,600
11 mar 20246.846.936.806.856.85108,000
08 mar 20246.897.106.776.866.86115,900
07 mar 20246.716.906.696.846.8496,800
06 mar 20246.506.776.456.646.64172,700
05 mar 20246.416.496.286.386.38155,700
04 mar 20246.706.706.406.516.51162,200
01 mar 20246.646.886.536.696.69182,100
29 feb 20246.676.846.576.666.66380,600
28 feb 20246.826.886.536.556.55284,000
27 feb 20247.137.216.846.856.85253,100
26 feb 20246.987.116.977.057.05207,300
23 feb 20246.697.246.507.017.01426,400
22 feb 20247.437.527.257.327.32231,700
21 feb 20247.357.477.167.347.34174,800
20 feb 20247.607.797.437.457.45330,300
16 feb 20248.148.237.978.008.0088,100
15 feb 20248.058.297.998.248.24133,900
14 feb 20247.737.957.497.937.93184,700
13 feb 20248.148.257.457.547.54543,400
12 feb 20248.008.638.008.408.40723,800
09 feb 20248.018.057.858.028.02125,300
08 feb 20247.878.007.827.937.93231,500
07 feb 20248.458.457.767.927.92244,300
06 feb 20248.438.518.188.438.4399,900
05 feb 20248.358.488.018.398.39229,700
02 feb 20248.188.468.118.418.41105,000
01 feb 20248.268.368.108.308.3074,800
31 ene 20248.298.558.158.188.18144,600
30 ene 20248.648.648.348.368.3689,200
29 ene 20248.468.698.458.658.65107,700
26 ene 20248.458.608.438.438.4386,200
25 ene 20248.508.618.298.408.40118,200
24 ene 20248.758.808.378.428.42190,600
23 ene 20248.458.598.288.558.55146,200
22 ene 20248.078.328.008.328.32144,100
19 ene 20247.968.057.627.967.96131,800
18 ene 20247.977.977.707.877.87127,400
17 ene 20247.767.857.617.827.82125,900
16 ene 20247.777.917.687.897.89119,000
12 ene 20248.108.247.907.917.91111,100
11 ene 20248.238.297.898.088.0891,200
10 ene 20248.078.287.978.248.24223,500
09 ene 20247.748.287.748.028.02184,000
08 ene 20247.427.877.417.877.87220,100
05 ene 20247.247.537.247.397.39165,700
04 ene 20247.207.347.137.277.27176,800
03 ene 20247.367.467.177.177.17167,500
02 ene 20247.547.557.337.417.41240,200
29 dic 20237.777.887.577.597.59148,400
28 dic 20237.697.827.627.827.82167,700
27 dic 20237.757.797.617.707.70113,100
26 dic 20237.707.787.617.707.70110,500
22 dic 20237.747.857.657.677.67131,000
21 dic 20237.507.677.427.657.65133,700
20 dic 20237.537.667.347.387.38369,800
19 dic 20237.427.587.157.577.57139,800
18 dic 20237.467.467.317.367.36126,400
15 dic 20237.717.717.307.507.50313,500
14 dic 20237.427.617.347.567.56278,200
13 dic 20236.897.326.787.317.31191,900
12 dic 20236.906.906.756.886.88134,800
11 dic 20236.786.916.706.896.89147,200
*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...