Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,561.66 +1,118.55 (+1.82%) CMC Crypto 200
1,300.38 -1.69 (-0.13%)
Capital Advisors Growth Investor (CIAOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 27 Jun 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 26 Jun 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 25 Jun 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 24 Jun 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 21 Jun 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 20 Jun 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 18 Jun 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 17 Jun 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 14 Jun 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 13 Jun 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 12 Jun 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 11 Jun 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 10 Jun 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 07 Jun 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 06 Jun 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 05 Jun 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 04 Jun 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 03 Jun 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 31 May 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 30 May 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 29 May 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 28 May 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 24 May 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 23 May 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 22 May 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 21 May 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 20 May 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 17 May 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 16 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 15 May 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 14 May 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 13 May 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 10 May 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 09 May 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 08 May 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 07 May 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 06 May 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 03 May 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 02 May 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 01 May 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| 30 Apr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 29 Apr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 26 Apr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 25 Apr 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 24 Apr 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 23 Apr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 22 Apr 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 19 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 18 Apr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 17 Apr 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 16 Apr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 15 Apr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 12 Apr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 11 Apr 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 10 Apr 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| 09 Apr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 08 Apr 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 05 Apr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 04 Apr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 03 Apr 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 02 Apr 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 01 Apr 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 28 Mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 27 Mar 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 26 Mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 25 Mar 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 22 Mar 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 21 Mar 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 20 Mar 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 19 Mar 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 18 Mar 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 15 Mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 14 Mar 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 13 Mar 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 12 Mar 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 11 Mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 08 Mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 07 Mar 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 06 Mar 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 05 Mar 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 04 Mar 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 01 Mar 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 29 Feb 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 28 Feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 27 Feb 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 26 Feb 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 23 Feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 22 Feb 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 21 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 20 Feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 16 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 15 Feb 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 14 Feb 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 13 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 12 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 09 Feb 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 08 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 07 Feb 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 06 Feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| *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.