Singapore markets close in 3 hours 57 minutes
Straits Times Index
3,325.38 -0.90 (-0.03%) Nikkei
39,644.26 +471.11 (+1.20%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,700.51 +360.89 (+0.59%) CMC Crypto 200
1,280.68 +31.56 (+2.53%)
Commonwealth Real Estate Securities (CNREX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 24 Jun 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 21 Jun 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 20 Jun 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 18 Jun 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 17 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 14 Jun 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 13 Jun 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 12 Jun 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 11 Jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 10 Jun 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 07 Jun 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 06 Jun 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 05 Jun 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 04 Jun 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 03 Jun 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 31 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 30 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 29 May 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 28 May 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 24 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 23 May 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 22 May 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 21 May 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 20 May 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 17 May 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 16 May 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 15 May 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 14 May 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 13 May 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 10 May 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 09 May 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 08 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 07 May 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 06 May 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 03 May 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 02 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 01 May 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 30 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 29 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 26 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 25 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 24 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 23 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 22 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 19 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 18 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 17 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 16 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 15 Apr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 12 Apr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 11 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 10 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 09 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 08 Apr 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 05 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 04 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 03 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 02 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 01 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 28 Mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 27 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 26 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 25 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 22 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 21 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 20 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 19 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 18 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 15 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 14 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 13 Mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 12 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 11 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 08 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 07 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 06 Mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 05 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 04 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 01 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 29 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 28 Feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 27 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 26 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 23 Feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 22 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 21 Feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 20 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 16 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 15 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 14 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 13 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 12 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 09 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 08 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 07 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 06 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 05 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 02 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 01 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| *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.