Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,686.74 +641.96 (+1.02%) CMC Crypto 200
1,388.75 -7.79 (-0.56%)
CornerCap Small-Cap Value Advisor (CSCVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 25 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 24 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 23 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 22 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 19 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 18 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 17 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 16 Apr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 15 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 12 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 11 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 10 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 09 Apr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 08 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 05 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 04 Apr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 03 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 02 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 01 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 28 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 27 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 26 Mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 25 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 22 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 21 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 20 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 19 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 18 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 15 Mar 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 14 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 13 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 12 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 11 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 08 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 07 Mar 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 06 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 05 Mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 04 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 01 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 29 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 28 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 27 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 26 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 23 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 22 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 21 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 20 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 16 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 15 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 14 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 13 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 12 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 09 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 08 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 07 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 06 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 05 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 02 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 01 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 31 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 30 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 29 Jan 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 26 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 25 Jan 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 24 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 23 Jan 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 22 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 19 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 18 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 17 Jan 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 16 Jan 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 12 Jan 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 11 Jan 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 10 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 09 Jan 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 08 Jan 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 05 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 04 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 03 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 02 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 29 Dec 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 28 Dec 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 27 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 27 Dec 2023 | 0.139 Dividend | |||||
| 26 Dec 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.25 | - |
| 22 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.09 | - |
| 21 Dec 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 13.99 | - |
| 20 Dec 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.78 | - |
| 19 Dec 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 13.99 | - |
| 18 Dec 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.72 | - |
| 15 Dec 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.74 | - |
| 14 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.86 | - |
| 13 Dec 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.53 | - |
| 12 Dec 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.08 | - |
| 11 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.11 | - |
| 08 Dec 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 13.09 | - |
| 07 Dec 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 13.00 | - |
| 07 Dec 2023 | 0 Dividend | |||||
| 07 Dec 2023 | 0.021 Capital gain | |||||
| *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.