Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,574.25 -2,617.13 (-4.35%) CMC Crypto 200
1,208.06 -53.13 (-4.21%)
Columbia Large Cap Enhanced Core Inst3 (CECYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 02 Jul 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 01 Jul 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 28 Jun 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 27 Jun 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 26 Jun 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 25 Jun 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 24 Jun 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 21 Jun 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 20 Jun 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 18 Jun 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 17 Jun 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 14 Jun 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 14 Jun 2024 | 0.044 Dividend | |||||
| 14 Jun 2024 | 1.176 Capital gain | |||||
| 13 Jun 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.38 | - |
| 12 Jun 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 27.31 | - |
| 11 Jun 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 27.08 | - |
| 10 Jun 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.03 | - |
| 07 Jun 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 26.92 | - |
| 06 Jun 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 26.94 | - |
| 05 Jun 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 26.96 | - |
| 04 Jun 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 26.68 | - |
| 03 Jun 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 26.67 | - |
| 31 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.61 | - |
| 30 May 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 26.36 | - |
| 29 May 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 26.56 | - |
| 28 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 26.73 | - |
| 24 May 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 26.72 | - |
| 23 May 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 26.52 | - |
| 22 May 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 26.67 | - |
| 21 May 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 26.76 | - |
| 20 May 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 26.70 | - |
| 17 May 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 26.69 | - |
| 16 May 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 26.65 | - |
| 15 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 26.73 | - |
| 14 May 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.40 | - |
| 13 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.31 | - |
| 10 May 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 26.30 | - |
| 09 May 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 26.26 | - |
| 08 May 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.09 | - |
| 07 May 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.09 | - |
| 06 May 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.09 | - |
| 03 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.85 | - |
| 02 May 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 25.52 | - |
| 01 May 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 25.28 | - |
| 30 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 25.31 | - |
| 29 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 25.78 | - |
| 26 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 25.71 | - |
| 25 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 25.45 | - |
| 24 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.66 | - |
| 23 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 25.69 | - |
| 22 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.37 | - |
| 19 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.15 | - |
| 18 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.35 | - |
| 17 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 25.40 | - |
| 16 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 25.53 | - |
| 15 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 25.65 | - |
| 12 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 25.98 | - |
| 11 Apr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 26.36 | - |
| 10 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 26.15 | - |
| 09 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 26.41 | - |
| 08 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 26.37 | - |
| 05 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.42 | - |
| 04 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 26.13 | - |
| 03 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 26.44 | - |
| 02 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.40 | - |
| 01 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 26.57 | - |
| 28 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.61 | - |
| 27 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 26.58 | - |
| 26 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 26.37 | - |
| 25 Mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 26.44 | - |
| 22 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 26.54 | - |
| 21 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 26.56 | - |
| 20 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 26.46 | - |
| 19 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 26.22 | - |
| 18 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 26.08 | - |
| 15 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 25.90 | - |
| 14 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.09 | - |
| 13 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 26.17 | - |
| 12 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 26.18 | - |
| 11 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 25.90 | - |
| 08 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 25.92 | - |
| 07 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 26.07 | - |
| 06 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 25.76 | - |
| 05 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 25.62 | - |
| 04 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 25.87 | - |
| 01 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 25.91 | - |
| 29 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 25.71 | - |
| 28 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 25.57 | - |
| 27 Feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 25.65 | - |
| 26 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.61 | - |
| 23 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 25.70 | - |
| 22 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 25.68 | - |
| 21 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 25.11 | - |
| 20 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.15 | - |
| 16 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.27 | - |
| 15 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 25.41 | - |
| 14 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 25.28 | - |
| 13 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.06 | - |
| *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.