Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,141.46 -2.67 (-0.03%) Bitcoin USD
57,500.90 -3,712.71 (-6.07%) CMC Crypto 200
1,201.71 -137.35 (-10.26%)
Pathward Financial, Inc. (CASH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 50.41 | 50.91 | 50.41 | 50.53 | 50.53 | 7,733 |
| 30 Apr 2024 | 51.45 | 51.89 | 50.08 | 50.37 | 50.37 | 257,300 |
| 29 Apr 2024 | 52.31 | 52.67 | 51.52 | 51.53 | 51.53 | 144,200 |
| 26 Apr 2024 | 52.92 | 52.95 | 52.00 | 52.14 | 52.14 | 149,000 |
| 25 Apr 2024 | 53.36 | 54.53 | 52.12 | 52.92 | 52.92 | 219,100 |
| 24 Apr 2024 | 50.64 | 51.18 | 50.38 | 51.09 | 51.09 | 130,700 |
| 23 Apr 2024 | 50.49 | 51.00 | 50.40 | 50.75 | 50.75 | 128,400 |
| 22 Apr 2024 | 50.56 | 50.79 | 50.29 | 50.35 | 50.35 | 144,000 |
| 19 Apr 2024 | 48.76 | 50.44 | 48.76 | 50.39 | 50.39 | 152,400 |
| 18 Apr 2024 | 48.46 | 49.14 | 48.46 | 49.00 | 49.00 | 147,600 |
| 17 Apr 2024 | 48.97 | 49.06 | 48.27 | 48.50 | 48.50 | 82,500 |
| 16 Apr 2024 | 48.60 | 48.87 | 48.15 | 48.53 | 48.53 | 102,600 |
| 15 Apr 2024 | 48.42 | 49.33 | 48.42 | 48.70 | 48.70 | 127,500 |
| 12 Apr 2024 | 48.92 | 49.42 | 48.41 | 48.51 | 48.51 | 69,600 |
| 11 Apr 2024 | 49.27 | 49.27 | 48.48 | 49.17 | 49.17 | 127,900 |
| 10 Apr 2024 | 48.88 | 49.06 | 48.22 | 48.90 | 48.90 | 212,000 |
| 09 Apr 2024 | 50.04 | 50.32 | 49.80 | 49.80 | 49.80 | 87,200 |
| 08 Apr 2024 | 50.00 | 50.50 | 49.93 | 50.02 | 50.02 | 99,700 |
| 05 Apr 2024 | 50.20 | 50.65 | 49.96 | 50.04 | 50.04 | 107,200 |
| 04 Apr 2024 | 49.76 | 51.12 | 49.76 | 50.46 | 50.46 | 188,400 |
| 03 Apr 2024 | 49.10 | 49.68 | 49.10 | 49.23 | 49.23 | 186,700 |
| 02 Apr 2024 | 49.85 | 49.93 | 49.04 | 49.13 | 49.13 | 165,700 |
| 01 Apr 2024 | 50.46 | 50.84 | 49.46 | 50.12 | 50.12 | 246,100 |
| 28 Mar 2024 | 50.08 | 50.61 | 50.06 | 50.48 | 50.48 | 227,800 |
| 27 Mar 2024 | 49.33 | 50.27 | 49.33 | 50.27 | 50.27 | 148,600 |
| 26 Mar 2024 | 49.24 | 49.69 | 48.63 | 49.06 | 49.06 | 127,400 |
| 25 Mar 2024 | 49.17 | 49.50 | 48.76 | 48.89 | 48.89 | 103,100 |
| 22 Mar 2024 | 49.80 | 49.86 | 48.58 | 49.06 | 49.06 | 199,500 |
| 21 Mar 2024 | 49.56 | 50.68 | 49.34 | 50.15 | 50.15 | 248,800 |
| 20 Mar 2024 | 48.00 | 49.75 | 48.00 | 49.30 | 49.30 | 162,000 |
| 19 Mar 2024 | 47.45 | 48.59 | 47.45 | 48.13 | 48.13 | 305,300 |
| 18 Mar 2024 | 47.59 | 48.08 | 46.68 | 47.80 | 47.80 | 232,200 |
| 15 Mar 2024 | 47.57 | 48.51 | 47.35 | 47.70 | 47.70 | 534,700 |
| 14 Mar 2024 | 48.49 | 48.63 | 47.61 | 47.83 | 47.83 | 187,600 |
| 13 Mar 2024 | 49.53 | 50.08 | 47.78 | 48.49 | 48.49 | 294,300 |
| 12 Mar 2024 | 50.53 | 50.53 | 49.76 | 49.79 | 49.79 | 101,400 |
| 11 Mar 2024 | 51.05 | 51.18 | 50.47 | 50.80 | 50.80 | 93,300 |
| 11 Mar 2024 | 0.05 Dividend | |||||
| 08 Mar 2024 | 52.00 | 52.13 | 50.82 | 51.16 | 51.11 | 122,800 |
| 07 Mar 2024 | 51.66 | 51.90 | 51.12 | 51.38 | 51.33 | 192,200 |
| 06 Mar 2024 | 51.63 | 52.11 | 50.92 | 51.19 | 51.14 | 249,500 |
| 05 Mar 2024 | 49.99 | 51.63 | 49.99 | 51.55 | 51.50 | 213,900 |
| 04 Mar 2024 | 50.02 | 50.57 | 49.42 | 49.97 | 49.92 | 273,300 |
| 01 Mar 2024 | 50.72 | 50.72 | 49.50 | 50.15 | 50.10 | 163,700 |
| 29 Feb 2024 | 51.36 | 51.85 | 50.61 | 50.84 | 50.79 | 276,200 |
| 28 Feb 2024 | 51.20 | 51.43 | 50.55 | 50.55 | 50.50 | 78,800 |
| 27 Feb 2024 | 51.49 | 51.67 | 51.30 | 51.54 | 51.49 | 74,500 |
| 26 Feb 2024 | 50.92 | 51.50 | 50.92 | 51.42 | 51.37 | 108,400 |
| 23 Feb 2024 | 51.29 | 51.59 | 50.87 | 51.10 | 51.05 | 153,300 |
| 22 Feb 2024 | 51.30 | 51.65 | 50.90 | 51.19 | 51.14 | 99,200 |
| 21 Feb 2024 | 51.31 | 51.60 | 51.00 | 51.13 | 51.08 | 149,600 |
| 20 Feb 2024 | 51.07 | 52.08 | 51.07 | 51.50 | 51.45 | 133,900 |
| 16 Feb 2024 | 51.34 | 51.93 | 50.68 | 51.57 | 51.52 | 132,800 |
| 15 Feb 2024 | 51.21 | 52.05 | 50.91 | 51.49 | 51.44 | 160,500 |
| 14 Feb 2024 | 51.05 | 51.96 | 50.50 | 51.15 | 51.10 | 164,800 |
| 13 Feb 2024 | 51.28 | 51.46 | 50.14 | 51.05 | 51.00 | 194,700 |
| 12 Feb 2024 | 51.31 | 53.23 | 51.31 | 52.64 | 52.59 | 199,000 |
| 09 Feb 2024 | 50.29 | 51.68 | 49.76 | 51.53 | 51.48 | 169,000 |
| 08 Feb 2024 | 49.70 | 50.48 | 49.52 | 50.25 | 50.20 | 163,100 |
| 07 Feb 2024 | 49.21 | 49.76 | 48.85 | 49.75 | 49.70 | 170,900 |
| 06 Feb 2024 | 49.20 | 49.73 | 48.85 | 49.32 | 49.27 | 147,700 |
| 05 Feb 2024 | 49.55 | 49.65 | 48.97 | 49.25 | 49.20 | 188,200 |
| 02 Feb 2024 | 49.57 | 50.23 | 49.50 | 49.93 | 49.88 | 189,100 |
| 01 Feb 2024 | 52.08 | 52.70 | 49.37 | 50.45 | 50.40 | 221,900 |
| 31 Jan 2024 | 53.71 | 53.78 | 51.75 | 51.78 | 51.73 | 169,800 |
| 30 Jan 2024 | 53.78 | 54.29 | 53.27 | 53.99 | 53.94 | 230,100 |
| 29 Jan 2024 | 53.37 | 54.00 | 52.30 | 54.00 | 53.95 | 202,000 |
| 26 Jan 2024 | 53.49 | 53.95 | 52.73 | 53.45 | 53.40 | 258,000 |
| 25 Jan 2024 | 49.75 | 53.40 | 49.74 | 53.02 | 52.97 | 382,600 |
| 24 Jan 2024 | 52.59 | 53.32 | 51.67 | 51.90 | 51.85 | 284,200 |
| 23 Jan 2024 | 53.23 | 53.35 | 52.19 | 52.43 | 52.38 | 254,700 |
| 22 Jan 2024 | 51.67 | 52.98 | 51.67 | 52.90 | 52.85 | 287,100 |
| 19 Jan 2024 | 50.93 | 51.44 | 50.42 | 51.37 | 51.32 | 145,700 |
| 18 Jan 2024 | 50.38 | 50.87 | 50.14 | 50.70 | 50.65 | 104,800 |
| 17 Jan 2024 | 49.80 | 50.57 | 49.80 | 50.35 | 50.30 | 151,600 |
| 16 Jan 2024 | 50.77 | 51.10 | 50.31 | 50.51 | 50.46 | 156,400 |
| 12 Jan 2024 | 52.19 | 52.61 | 51.05 | 51.26 | 51.21 | 162,500 |
| 11 Jan 2024 | 50.91 | 51.85 | 50.25 | 51.84 | 51.79 | 224,800 |
| 10 Jan 2024 | 50.28 | 51.02 | 49.91 | 51.01 | 50.96 | 146,600 |
| 09 Jan 2024 | 50.12 | 50.45 | 49.72 | 50.37 | 50.32 | 121,400 |
| 08 Jan 2024 | 50.53 | 51.03 | 50.01 | 50.70 | 50.65 | 165,100 |
| 05 Jan 2024 | 50.49 | 51.78 | 47.82 | 50.59 | 50.54 | 217,500 |
| 04 Jan 2024 | 50.74 | 51.46 | 50.67 | 50.79 | 50.74 | 217,700 |
| 03 Jan 2024 | 52.37 | 52.53 | 50.57 | 50.58 | 50.53 | 192,200 |
| 02 Jan 2024 | 52.61 | 53.27 | 52.28 | 52.54 | 52.49 | 216,600 |
| 29 Dec 2023 | 54.05 | 54.74 | 52.67 | 52.93 | 52.88 | 212,900 |
| 28 Dec 2023 | 53.84 | 54.23 | 53.84 | 53.93 | 53.88 | 121,300 |
| 27 Dec 2023 | 53.75 | 54.14 | 52.84 | 53.84 | 53.79 | 102,000 |
| 26 Dec 2023 | 53.43 | 54.23 | 53.14 | 53.87 | 53.82 | 81,900 |
| 22 Dec 2023 | 53.28 | 53.98 | 53.16 | 53.36 | 53.31 | 93,900 |
| 21 Dec 2023 | 53.41 | 53.44 | 52.70 | 53.10 | 53.05 | 157,100 |
| 20 Dec 2023 | 53.46 | 54.29 | 52.47 | 52.51 | 52.46 | 264,000 |
| 19 Dec 2023 | 52.87 | 53.79 | 52.67 | 53.45 | 53.40 | 124,400 |
| 18 Dec 2023 | 52.95 | 53.34 | 52.49 | 52.67 | 52.62 | 154,900 |
| 15 Dec 2023 | 52.97 | 52.97 | 51.53 | 52.49 | 52.44 | 570,000 |
| 14 Dec 2023 | 53.56 | 54.96 | 52.54 | 52.61 | 52.56 | 276,000 |
| 13 Dec 2023 | 52.40 | 52.88 | 50.67 | 52.54 | 52.49 | 244,300 |
| 12 Dec 2023 | 52.79 | 52.79 | 52.04 | 52.22 | 52.17 | 130,400 |
| 11 Dec 2023 | 52.59 | 52.73 | 52.15 | 52.69 | 52.64 | 104,600 |
| 11 Dec 2023 | 0.05 Dividend | |||||
| *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.