Singapore markets close in 32 minutes
Straits Times Index
3,318.36 +10.46 (+0.32%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,868.71 -326.89 (-1.70%) FTSE 100
8,351.04 -19.29 (-0.23%) Bitcoin USD
69,649.59 -208.95 (-0.30%) CMC Crypto 200
1,520.42 +17.75 (+1.18%)
Commerce Growth (CFGRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 21 May 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 20 May 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 17 May 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 16 May 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 15 May 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 14 May 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 13 May 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 10 May 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 09 May 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 08 May 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 07 May 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 06 May 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 03 May 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 02 May 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 01 May 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 30 Apr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 29 Apr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 26 Apr 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 25 Apr 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 24 Apr 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 23 Apr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 22 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 19 Apr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 18 Apr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 17 Apr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 16 Apr 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 15 Apr 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 12 Apr 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 11 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 10 Apr 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 09 Apr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 08 Apr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 05 Apr 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 04 Apr 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 03 Apr 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 02 Apr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 01 Apr 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 28 Mar 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 27 Mar 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 26 Mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 25 Mar 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 22 Mar 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 21 Mar 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 20 Mar 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 19 Mar 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 18 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 15 Mar 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 14 Mar 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 13 Mar 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 12 Mar 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 11 Mar 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 08 Mar 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 07 Mar 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 06 Mar 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 05 Mar 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 04 Mar 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 01 Mar 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 29 Feb 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 28 Feb 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 27 Feb 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 26 Feb 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 23 Feb 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| 22 Feb 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 21 Feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 20 Feb 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 16 Feb 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 15 Feb 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 14 Feb 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 13 Feb 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 12 Feb 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 09 Feb 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 08 Feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 07 Feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 06 Feb 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 05 Feb 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 02 Feb 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 01 Feb 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 31 Jan 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 30 Jan 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 29 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 26 Jan 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 25 Jan 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 24 Jan 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 23 Jan 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 22 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 19 Jan 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 18 Jan 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 17 Jan 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 16 Jan 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 12 Jan 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 11 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 10 Jan 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 09 Jan 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 08 Jan 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 05 Jan 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 04 Jan 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 03 Jan 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 02 Jan 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 29 Dec 2023 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| *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.