Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,406.93 +4,172.82 (+7.04%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
CornerCap Small-Cap Value Institutional (CSCJX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 01 May 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 30 Apr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 29 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 26 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 25 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 24 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 23 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 22 Apr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 19 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 18 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 17 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 16 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 15 Apr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 12 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 11 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 10 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 09 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 08 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 05 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 04 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 03 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 02 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 01 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 28 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 27 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 26 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 25 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 22 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 21 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 20 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 19 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 18 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 15 Mar 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 14 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 13 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 12 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 11 Mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 08 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 07 Mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 06 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 05 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 04 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 01 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 29 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 28 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 27 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 26 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 23 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 22 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 21 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 20 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 16 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 15 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 14 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 13 Feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 12 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 09 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 08 Feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 07 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 06 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 05 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 02 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 01 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 31 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 30 Jan 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 29 Jan 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 26 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 25 Jan 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 24 Jan 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 23 Jan 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 22 Jan 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 19 Jan 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 18 Jan 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 17 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 16 Jan 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 12 Jan 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 11 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 10 Jan 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 09 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 08 Jan 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 05 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 04 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 03 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 02 Jan 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 29 Dec 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 28 Dec 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 27 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 27 Dec 2023 | 0.159 Dividend | |||||
| 26 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | - |
| 22 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.18 | - |
| 21 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.07 | - |
| 20 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.87 | - |
| 19 Dec 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.08 | - |
| 18 Dec 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.81 | - |
| 15 Dec 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.83 | - |
| 14 Dec 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 13.96 | - |
| 13 Dec 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.61 | - |
| 12 Dec 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 13.16 | - |
| *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.