Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,467.43 -1.87 (-0.03%) Dow
38,968.90 -143.26 (-0.37%) Nasdaq
17,777.14 +59.49 (+0.34%) Bitcoin USD
61,804.20 +230.02 (+0.37%) CMC Crypto 200
1,282.36 -1.43 (-0.11%)
Columbia Small Cap Growth Adv (CHHRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 24 Jun 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 21 Jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 20 Jun 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 18 Jun 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 17 Jun 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 14 Jun 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 13 Jun 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 12 Jun 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 11 Jun 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 10 Jun 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 07 Jun 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 06 Jun 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 05 Jun 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 04 Jun 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 03 Jun 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 31 May 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 30 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 29 May 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 28 May 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 24 May 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 23 May 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 22 May 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 21 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 20 May 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 17 May 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 16 May 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 15 May 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 14 May 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 13 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 10 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 09 May 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 08 May 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 07 May 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 06 May 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 03 May 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 02 May 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 01 May 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 30 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 29 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 26 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 25 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 24 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 23 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 22 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 19 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 18 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 17 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 16 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 15 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 12 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 11 Apr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 10 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 09 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 08 Apr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 05 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 04 Apr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 03 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 02 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 01 Apr 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 28 Mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 27 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 26 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 25 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 22 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 21 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 20 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 19 Mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 18 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 15 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 14 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 13 Mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 12 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 11 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 08 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 07 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 06 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 05 Mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 04 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 01 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 29 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 28 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 27 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 26 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 23 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 22 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 21 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 20 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 16 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 15 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 14 Feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 13 Feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 12 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 09 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 08 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 07 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 06 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 05 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 02 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| *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.