Singapore markets close in 2 hours 34 minutes
Straits Times Index
3,304.01 +0.82 (+0.02%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,476.73 -101.57 (-0.55%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,598.12 -734.47 (-1.14%) CMC Crypto 200
1,365.14 +0.02 (+0.00%)
Champlain Small Company Adv (CIPSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 03 May 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 02 May 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 01 May 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 30 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 29 Apr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 26 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 25 Apr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 24 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 23 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 22 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 19 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 18 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 17 Apr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 16 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 15 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 12 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 11 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 10 Apr 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 09 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 08 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 05 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 04 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 03 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 02 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 01 Apr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 28 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 27 Mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 26 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 25 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 22 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 21 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 20 Mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 19 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 18 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 15 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 14 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 13 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 12 Mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 11 Mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 08 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 07 Mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 06 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 05 Mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 04 Mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 01 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 29 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 28 Feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 27 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 26 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 23 Feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 22 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 21 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 20 Feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 16 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 15 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 14 Feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 13 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 12 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 09 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 08 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 07 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 06 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 05 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 02 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 01 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 31 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 30 Jan 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 29 Jan 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 26 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 25 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 24 Jan 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 23 Jan 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 22 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 19 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 18 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 17 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 16 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 12 Jan 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 11 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 10 Jan 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 09 Jan 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 08 Jan 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 05 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 04 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 03 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 02 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 29 Dec 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 28 Dec 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 27 Dec 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 26 Dec 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 22 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 21 Dec 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 20 Dec 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 19 Dec 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 18 Dec 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 18 Dec 2023 | 0 Dividend | |||||
| 18 Dec 2023 | 1.329 Capital gain | |||||
| 15 Dec 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 20.44 | - |
| 14 Dec 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 20.55 | - |
| *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.