Singapore markets close in 3 hours 36 minutes
Straits Times Index
3,336.29 +3.49 (+0.10%) Nikkei
39,579.00 -4.08 (-0.01%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,329.88 +2,696.92 (+4.45%) CMC Crypto 200
1,312.14 +28.31 (+2.21%)
Columbia Select Large Cap Growth Adv (CSRRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 27 Jun 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 26 Jun 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 25 Jun 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 24 Jun 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 21 Jun 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 20 Jun 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 18 Jun 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 18 Jun 2024 | 0 Dividend | |||||
| 18 Jun 2024 | 0.858 Capital gain | |||||
| 17 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.14 | - |
| 14 Jun 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.10 | - |
| 13 Jun 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.03 | - |
| 12 Jun 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.03 | - |
| 11 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 9.91 | - |
| 10 Jun 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 9.87 | - |
| 07 Jun 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 9.82 | - |
| 06 Jun 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 9.82 | - |
| 05 Jun 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 9.83 | - |
| 04 Jun 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 9.61 | - |
| 03 Jun 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 9.56 | - |
| 31 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 9.57 | - |
| 30 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.59 | - |
| 29 May 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 9.78 | - |
| 28 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 9.85 | - |
| 24 May 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 9.84 | - |
| 23 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 9.77 | - |
| 22 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 9.82 | - |
| 21 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 9.85 | - |
| 20 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 9.85 | - |
| 17 May 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 9.78 | - |
| 16 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 9.76 | - |
| 15 May 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 9.81 | - |
| 14 May 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 9.61 | - |
| 13 May 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 9.55 | - |
| 10 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.59 | - |
| 09 May 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 9.61 | - |
| 08 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 9.57 | - |
| 07 May 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 9.64 | - |
| 06 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 9.65 | - |
| 03 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.50 | - |
| 02 May 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.39 | - |
| 01 May 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.28 | - |
| 30 Apr 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.34 | - |
| 29 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.47 | - |
| 26 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.47 | - |
| 25 Apr 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.33 | - |
| 24 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.41 | - |
| 23 Apr 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 9.38 | - |
| 22 Apr 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.25 | - |
| 19 Apr 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.16 | - |
| 18 Apr 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.33 | - |
| 17 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.36 | - |
| 16 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.44 | - |
| 15 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.41 | - |
| 12 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 9.60 | - |
| 11 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 9.76 | - |
| 10 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 9.67 | - |
| 09 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 9.75 | - |
| 08 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 9.71 | - |
| 05 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.68 | - |
| 04 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 9.52 | - |
| 03 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 9.71 | - |
| 02 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 9.70 | - |
| 01 Apr 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 9.80 | - |
| 28 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 9.85 | - |
| 27 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 9.85 | - |
| 26 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 9.83 | - |
| 25 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 9.83 | - |
| 22 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 9.84 | - |
| 21 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 9.93 | - |
| 20 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 9.86 | - |
| 19 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 9.78 | - |
| 18 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 9.72 | - |
| 15 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 9.63 | - |
| 14 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 9.75 | - |
| 13 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 9.79 | - |
| 12 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 9.83 | - |
| 11 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 9.66 | - |
| 08 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 9.71 | - |
| 07 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 9.82 | - |
| 06 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.68 | - |
| 05 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 9.61 | - |
| 04 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 9.77 | - |
| 01 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 9.76 | - |
| 29 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 9.67 | - |
| 28 Feb 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 9.61 | - |
| 27 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 9.63 | - |
| 26 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 9.63 | - |
| 23 Feb 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 9.61 | - |
| 22 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 9.63 | - |
| 21 Feb 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.35 | - |
| 20 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.47 | - |
| 16 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.59 | - |
| 15 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 9.67 | - |
| 14 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 9.67 | - |
| 13 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 9.53 | - |
| 12 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 9.67 | - |
| 09 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 9.72 | - |
| 08 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 9.63 | - |
| *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.