Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,444.00 +157.62 (+0.25%) CMC Crypto 200
1,352.98 -7.35 (-0.54%)
Columbia Greater China Inst3 (CGCYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 20 Jun 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 18 Jun 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 17 Jun 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 14 Jun 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 13 Jun 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 12 Jun 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 11 Jun 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 10 Jun 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 07 Jun 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 06 Jun 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 05 Jun 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 04 Jun 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 03 Jun 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 31 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 30 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 29 May 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 28 May 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 24 May 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 23 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 22 May 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 21 May 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 20 May 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 17 May 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 16 May 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 15 May 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 14 May 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 13 May 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 10 May 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 09 May 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 08 May 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 07 May 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 06 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 03 May 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 02 May 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 01 May 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 30 Apr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 29 Apr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 26 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 25 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 24 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 23 Apr 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 22 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 19 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 18 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 17 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 16 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 15 Apr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 12 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 11 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 10 Apr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 09 Apr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 08 Apr 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 05 Apr 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 04 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 03 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 02 Apr 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 01 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 28 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 27 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 26 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 25 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 22 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 21 Mar 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 20 Mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 19 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 18 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 15 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 14 Mar 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 13 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 12 Mar 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 11 Mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 08 Mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 07 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 06 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 05 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 04 Mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 01 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 29 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 28 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 27 Feb 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 26 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 23 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 22 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 21 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 20 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 16 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 15 Feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 14 Feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 13 Feb 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 12 Feb 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 09 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 08 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 07 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 06 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 05 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 02 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 01 Feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 31 Jan 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 30 Jan 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| *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.