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
70,284.39 -1,130.98 (-1.58%) CMC Crypto 200
1,528.36 +39.82 (+2.68%)
Future Scholar 529 College Savings Plan - Columbia Aggressive Growth 529 Portfolio (CPSTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 07:16PM EDT
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 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 17 May 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 16 May 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 15 May 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 14 May 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 13 May 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 10 May 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 09 May 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 08 May 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 07 May 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 06 May 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 03 May 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 02 May 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 01 May 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 30 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 29 Apr 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 26 Apr 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 25 Apr 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 24 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 23 Apr 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 22 Apr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 19 Apr 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 18 Apr 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 17 Apr 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 16 Apr 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 15 Apr 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 12 Apr 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 11 Apr 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 10 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 09 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 08 Apr 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 05 Apr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 04 Apr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 03 Apr 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 02 Apr 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 01 Apr 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 28 Mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 27 Mar 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 26 Mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 25 Mar 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 22 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 21 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 20 Mar 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 19 Mar 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 18 Mar 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 15 Mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 14 Mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 13 Mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 12 Mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 11 Mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 08 Mar 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 07 Mar 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 06 Mar 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 05 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 04 Mar 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 01 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 29 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 28 Feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 27 Feb 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 26 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 23 Feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 22 Feb 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 21 Feb 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 20 Feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 16 Feb 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 15 Feb 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 14 Feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 13 Feb 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 12 Feb 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 09 Feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 08 Feb 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 07 Feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 06 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 05 Feb 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 02 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 01 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 31 Jan 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 30 Jan 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 29 Jan 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 26 Jan 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 25 Jan 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 24 Jan 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 23 Jan 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 22 Jan 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 19 Jan 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 18 Jan 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 17 Jan 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 16 Jan 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 12 Jan 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 11 Jan 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 10 Jan 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 09 Jan 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 08 Jan 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 05 Jan 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 04 Jan 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 03 Jan 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 02 Jan 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 29 Dec 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 28 Dec 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| *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.