Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,887.29 +1,392.21 (+2.03%) CMC Crypto 200
1,514.40 +25.86 (+1.74%)
Columbia Large Cap Growth Opp Inst3 (CLRYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 17 May 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 16 May 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 15 May 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 14 May 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 13 May 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 10 May 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 09 May 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 08 May 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 07 May 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 06 May 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 03 May 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 02 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 01 May 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 30 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 29 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 26 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 25 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 24 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 23 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 22 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 19 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 18 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 17 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 16 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 15 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 12 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 11 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 10 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 09 Apr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 08 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 05 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 04 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 03 Apr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 02 Apr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 01 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 28 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 27 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 26 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 25 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 22 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 21 Mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 20 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 19 Mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 18 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 15 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 14 Mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 13 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 12 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 11 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 08 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 07 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 06 Mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 05 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 04 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 01 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 29 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 28 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 27 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 26 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 23 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 22 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 21 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 20 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 16 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 15 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 14 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 13 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 12 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 09 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 08 Feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 07 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 06 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 05 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 02 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 01 Feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 31 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 30 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 29 Jan 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 26 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 25 Jan 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 24 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 23 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 22 Jan 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 19 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 18 Jan 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 17 Jan 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 16 Jan 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 12 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 11 Jan 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 10 Jan 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 09 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 08 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 05 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 04 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 03 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 02 Jan 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 29 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 28 Dec 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| *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.