Singapore markets open in 4 hours 32 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,955.59 +4,389.10 (+7.13%) CMC Crypto 200
1,389.81 +121.86 (+9.61%)
Columbia Large Cap Index Inst3 (CLPYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 13 May 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 10 May 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 09 May 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 08 May 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 07 May 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 06 May 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 03 May 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 02 May 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 01 May 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 30 Apr 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 29 Apr 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 26 Apr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 25 Apr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 24 Apr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 23 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 22 Apr 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 19 Apr 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| 18 Apr 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 17 Apr 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 16 Apr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 15 Apr 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 12 Apr 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 11 Apr 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 10 Apr 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 09 Apr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 08 Apr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 05 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 04 Apr 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 03 Apr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 02 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 01 Apr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 28 Mar 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 27 Mar 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 26 Mar 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 25 Mar 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 22 Mar 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 21 Mar 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 20 Mar 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 19 Mar 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 18 Mar 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 15 Mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 14 Mar 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 13 Mar 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 12 Mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 11 Mar 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 08 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 07 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 06 Mar 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| 05 Mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 04 Mar 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 01 Mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 29 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 28 Feb 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 27 Feb 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 26 Feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 23 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 22 Feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 21 Feb 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| 20 Feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 16 Feb 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 15 Feb 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 14 Feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 13 Feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 12 Feb 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 09 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 08 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 07 Feb 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 06 Feb 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 05 Feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 02 Feb 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 01 Feb 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 31 Jan 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 30 Jan 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 29 Jan 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 26 Jan 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 25 Jan 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 24 Jan 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 23 Jan 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| 22 Jan 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 19 Jan 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 18 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 17 Jan 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 16 Jan 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 12 Jan 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 11 Jan 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 10 Jan 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 09 Jan 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 08 Jan 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 05 Jan 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 04 Jan 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 03 Jan 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 02 Jan 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 29 Dec 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 28 Dec 2023 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 27 Dec 2023 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 26 Dec 2023 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 22 Dec 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 21 Dec 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| *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.