Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,759.96 -739.48 (-1.15%) CMC Crypto 200
1,327.30 -69.23 (-4.96%)
Columbia Large Cap Value Inst (CDVZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 24 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 23 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 22 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 19 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 18 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 17 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 16 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 15 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 12 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 11 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 10 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 09 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 08 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 05 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 04 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 03 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 02 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 01 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 28 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 27 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 26 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 25 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 22 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 21 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 20 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 20 Mar 2024 | 0.071 Dividend | |||||
| 19 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.33 | - |
| 18 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.25 | - |
| 15 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.18 | - |
| 14 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.21 | - |
| 13 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.30 | - |
| 12 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.21 | - |
| 11 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.16 | - |
| 08 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.08 | - |
| 07 Mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.07 | - |
| 06 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.99 | - |
| 05 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.93 | - |
| 04 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.99 | - |
| 01 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.95 | - |
| 29 Feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.90 | - |
| 28 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.87 | - |
| 27 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.89 | - |
| 26 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.89 | - |
| 23 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.97 | - |
| 22 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.94 | - |
| 21 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.81 | - |
| 20 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.71 | - |
| 16 Feb 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.75 | - |
| 15 Feb 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.76 | - |
| 14 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.61 | - |
| 13 Feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.50 | - |
| 12 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.71 | - |
| 09 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.66 | - |
| 08 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.62 | - |
| 07 Feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.57 | - |
| 06 Feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.52 | - |
| 05 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.44 | - |
| 02 Feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.56 | - |
| 01 Feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.56 | - |
| 31 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.37 | - |
| 30 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.54 | - |
| 29 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.46 | - |
| 26 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.39 | - |
| 25 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.38 | - |
| 24 Jan 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.26 | - |
| 23 Jan 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.29 | - |
| 22 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.28 | - |
| 19 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.23 | - |
| 18 Jan 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.09 | - |
| 17 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | - |
| 16 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.15 | - |
| 12 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.25 | - |
| 11 Jan 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.22 | - |
| 10 Jan 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.26 | - |
| 09 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.25 | - |
| 08 Jan 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.34 | - |
| 05 Jan 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.22 | - |
| 04 Jan 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.17 | - |
| 03 Jan 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.20 | - |
| 02 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.32 | - |
| 29 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.23 | - |
| 28 Dec 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.26 | - |
| 27 Dec 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.25 | - |
| 26 Dec 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 15.24 | - |
| 22 Dec 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.15 | - |
| 21 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.08 | - |
| 20 Dec 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.95 | - |
| 19 Dec 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.20 | - |
| 18 Dec 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 15.09 | - |
| 15 Dec 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 15.07 | - |
| 14 Dec 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.14 | - |
| 13 Dec 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14.97 | - |
| 13 Dec 2023 | 0.083 Dividend | |||||
| 13 Dec 2023 | 0.63 Capital gain | |||||
| 12 Dec 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 14.69 | - |
| 11 Dec 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 14.66 | - |
| 08 Dec 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 14.48 | - |
| 07 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 14.44 | - |
| *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.