Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
66,973.98 -2,456.23 (-3.54%) CMC Crypto 200
1,391.28 -50.36 (-3.49%)
Columbia Large Cap Index Inst3 (CLPYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 07 Jun 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 06 Jun 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 05 Jun 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 04 Jun 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 03 Jun 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 31 May 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 30 May 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 29 May 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 28 May 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 24 May 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 23 May 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 22 May 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 21 May 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 20 May 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 17 May 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 16 May 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 15 May 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 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 | - |
| *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.