Singapore markets open in 5 hours 36 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,166.93 +39.14 (+0.76%) Dow
38,766.81 +91.13 (+0.24%) Nasdaq
16,301.70 +145.37 (+0.90%) Bitcoin USD
63,038.33 -960.09 (-1.50%) CMC Crypto 200
1,362.74 +50.11 (+3.82%)
Cardinal Small Cap Value Institutional (CCMSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 01 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 30 Apr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 29 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 26 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 25 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 24 Apr 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 23 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 22 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 19 Apr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 18 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 17 Apr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 16 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 15 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 12 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 11 Apr 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 10 Apr 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 09 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 08 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 05 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 04 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 03 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 02 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 01 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 28 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 27 Mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 26 Mar 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 25 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 22 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 21 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 20 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 19 Mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 18 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 15 Mar 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 14 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 13 Mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 12 Mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 11 Mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 08 Mar 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 07 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 06 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 05 Mar 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 04 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 01 Mar 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 29 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 28 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 27 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 26 Feb 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 23 Feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 22 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 21 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 20 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 16 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 15 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 14 Feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 13 Feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 12 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 09 Feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 08 Feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 07 Feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 06 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 05 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 02 Feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 01 Feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 31 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 30 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 29 Jan 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 26 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 25 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 24 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 23 Jan 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 22 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 19 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 18 Jan 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 17 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 16 Jan 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 12 Jan 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 11 Jan 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 10 Jan 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 09 Jan 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 08 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 05 Jan 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 04 Jan 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 03 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 02 Jan 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 29 Dec 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 28 Dec 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 28 Dec 2023 | 0.158 Dividend | |||||
| 27 Dec 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 13.45 | - |
| 26 Dec 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 13.45 | - |
| 22 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | - |
| 21 Dec 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 13.27 | - |
| 20 Dec 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.11 | - |
| 19 Dec 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 13.26 | - |
| 18 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.09 | - |
| 15 Dec 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.04 | - |
| 14 Dec 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.13 | - |
| 13 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | - |
| *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.