Singapore markets close in 17 minutes
Straits Times Index
3,325.75 -0.53 (-0.02%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,289.58 +41.79 (+0.51%) Bitcoin USD
61,486.29 +783.64 (+1.29%) CMC Crypto 200
1,276.64 -7.14 (-0.56%)
Columbia Small Cap Growth R (CCRIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 24 Jun 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 21 Jun 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 20 Jun 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 18 Jun 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 17 Jun 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 14 Jun 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 13 Jun 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 12 Jun 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 11 Jun 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 10 Jun 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 07 Jun 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 06 Jun 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 05 Jun 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 04 Jun 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 03 Jun 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 31 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 30 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 29 May 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 28 May 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 24 May 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 23 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 22 May 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 21 May 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 20 May 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 17 May 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 16 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 15 May 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 14 May 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 13 May 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 10 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 09 May 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 08 May 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 07 May 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 06 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 03 May 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 02 May 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 01 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 30 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 29 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 26 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 25 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 24 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 23 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 22 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 19 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 18 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 17 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 16 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 15 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 12 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 11 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 10 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 09 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 08 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 05 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 04 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 03 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 02 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 01 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 28 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 27 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 26 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 25 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 22 Mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 21 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 20 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 19 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 18 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 15 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 14 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 13 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 12 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 11 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 08 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 07 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 06 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 05 Mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 04 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 01 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 29 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 28 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 27 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 26 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 23 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 22 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 21 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 20 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 16 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 15 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 14 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 13 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 12 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 09 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 08 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 07 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 06 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 05 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 02 Feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 01 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| *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.