Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,449.43 +455.76 (+0.75%) CMC Crypto 200
1,272.89 -10.89 (-0.85%)
Crawford Small Cap Dividend (CDOFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM 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 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 24 Jun 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 21 Jun 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 20 Jun 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 18 Jun 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 17 Jun 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 14 Jun 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 13 Jun 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 12 Jun 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 11 Jun 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 10 Jun 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 07 Jun 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 06 Jun 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 05 Jun 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 04 Jun 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 03 Jun 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 31 May 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 30 May 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 29 May 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 28 May 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 24 May 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 23 May 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 22 May 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 21 May 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 20 May 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 17 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 16 May 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 15 May 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 14 May 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 13 May 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 10 May 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 09 May 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 08 May 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 07 May 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 06 May 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 03 May 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 02 May 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 01 May 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 30 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 29 Apr 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 26 Apr 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 25 Apr 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 24 Apr 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 23 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 22 Apr 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 19 Apr 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 18 Apr 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 17 Apr 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 16 Apr 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 15 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 12 Apr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 11 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 10 Apr 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 09 Apr 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 08 Apr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 05 Apr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 04 Apr 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 03 Apr 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 02 Apr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 01 Apr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 28 Mar 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 28 Mar 2024 | 0.117 Dividend | |||||
| 27 Mar 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.37 | - |
| 26 Mar 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.47 | - |
| 25 Mar 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.48 | - |
| 22 Mar 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.59 | - |
| 21 Mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.04 | - |
| 20 Mar 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.55 | - |
| 19 Mar 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.86 | - |
| 18 Mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.45 | - |
| 15 Mar 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.77 | - |
| 14 Mar 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.53 | - |
| 13 Mar 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.10 | - |
| 12 Mar 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 44.98 | - |
| 11 Mar 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.13 | - |
| 08 Mar 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.27 | - |
| 07 Mar 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.26 | - |
| 06 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.83 | - |
| 05 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.68 | - |
| 04 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.89 | - |
| 01 Mar 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.76 | - |
| 29 Feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.78 | - |
| 28 Feb 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.51 | - |
| 27 Feb 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.50 | - |
| 26 Feb 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.56 | - |
| 23 Feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.68 | - |
| 22 Feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.35 | - |
| 21 Feb 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.46 | - |
| 20 Feb 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.37 | - |
| 16 Feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.68 | - |
| 15 Feb 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.87 | - |
| 14 Feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.86 | - |
| 13 Feb 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.13 | - |
| 12 Feb 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.77 | - |
| 09 Feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.09 | - |
| 08 Feb 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.58 | - |
| 07 Feb 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.97 | - |
| 06 Feb 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.97 | - |
| 05 Feb 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.77 | - |
| 02 Feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.41 | - |
| *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.