Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,577.03 +875.02 (+1.52%) CMC Crypto 200
1,259.14 -11.60 (-0.91%)
Columbia Select Large Cap Value Inst3 (CSRYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 30 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 29 Apr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 26 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 25 Apr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 24 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 23 Apr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 22 Apr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 19 Apr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 18 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 17 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 16 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 15 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 12 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 11 Apr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 10 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 09 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 08 Apr 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 05 Apr 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 04 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 03 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 02 Apr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 01 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 28 Mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 27 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 26 Mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 25 Mar 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 22 Mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 21 Mar 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 20 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 19 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 18 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 15 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 14 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 13 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 12 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 11 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 08 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 07 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 06 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 05 Mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 04 Mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 01 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| 29 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 28 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 27 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 26 Feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 23 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 22 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 21 Feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 20 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 16 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 15 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 14 Feb 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 13 Feb 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 12 Feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 09 Feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 08 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 07 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 06 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 05 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 02 Feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 01 Feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 31 Jan 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 30 Jan 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 29 Jan 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 26 Jan 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 25 Jan 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 24 Jan 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 23 Jan 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 22 Jan 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 19 Jan 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 18 Jan 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 17 Jan 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 16 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 12 Jan 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 11 Jan 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 10 Jan 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 09 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 08 Jan 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 05 Jan 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 04 Jan 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 03 Jan 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 02 Jan 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 29 Dec 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 28 Dec 2023 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 27 Dec 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 26 Dec 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 22 Dec 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 21 Dec 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 20 Dec 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 19 Dec 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 18 Dec 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 15 Dec 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 14 Dec 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 13 Dec 2023 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 12 Dec 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 11 Dec 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 11 Dec 2023 | 0.723 Dividend | |||||
| 11 Dec 2023 | 0.485 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.