Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,359.99 -56.46 (-0.67%) Bitcoin USD
69,794.54 -1,176.62 (-1.66%) CMC Crypto 200
1,510.77 -15.65 (-1.02%)
Columbia Acorn Inst (ACRNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 20 May 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 17 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 16 May 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 15 May 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 14 May 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 13 May 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 10 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 09 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 08 May 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 07 May 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 06 May 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 03 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 02 May 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 01 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 30 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 29 Apr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 26 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 25 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 24 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 23 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 22 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 19 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 18 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 17 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 16 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 15 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 12 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 11 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 10 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 09 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 08 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 05 Apr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 04 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 03 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 02 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 01 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 28 Mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 27 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 26 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 25 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 22 Mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 21 Mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 20 Mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 19 Mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 18 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 15 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 14 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 13 Mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 12 Mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 11 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 08 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 07 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 06 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 05 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 04 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 01 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 29 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 28 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 27 Feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 26 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 23 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 22 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 21 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 20 Feb 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 16 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 15 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 14 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 13 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 12 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 09 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 08 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 07 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 06 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 05 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 02 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 01 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 31 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 30 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 29 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 26 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 25 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 24 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 23 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 22 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 19 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 18 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 17 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 16 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 12 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 11 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 10 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 09 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 08 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 05 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 04 Jan 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 03 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 02 Jan 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 29 Dec 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.