Singapore markets open in 6 hours 15 minutes
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,937.86 -60.98 (-1.52%) Dow
33,552.79 -394.31 (-1.16%) Nasdaq
11,025.41 -214.53 (-1.91%) BTC-USD
16,951.90 -138.47 (-0.81%) CMC Crypto 200
399.19 -2.62 (-0.65%)
Chicken Soup for the Soul Enter (CSSEN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EST. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 400 |
| 05 Dec 2022 | 25.40 | 25.50 | 25.35 | 25.50 | 25.50 | 5,700 |
| 02 Dec 2022 | 25.50 | 25.50 | 25.35 | 25.35 | 25.35 | 700 |
| 01 Dec 2022 | 25.31 | 25.50 | 25.30 | 25.50 | 25.50 | 1,100 |
| 30 Nov 2022 | 25.40 | 25.46 | 25.38 | 25.45 | 25.45 | 3,700 |
| 29 Nov 2022 | 25.40 | 25.62 | 25.20 | 25.47 | 25.47 | 3,900 |
| 28 Nov 2022 | 25.35 | 25.56 | 25.30 | 25.38 | 25.38 | 6,000 |
| 25 Nov 2022 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 23 Nov 2022 | 25.33 | 25.43 | 25.33 | 25.43 | 25.43 | 1,000 |
| 22 Nov 2022 | 25.27 | 25.45 | 25.25 | 25.33 | 25.33 | 8,100 |
| 21 Nov 2022 | 25.20 | 25.48 | 25.20 | 25.48 | 25.48 | 3,700 |
| 18 Nov 2022 | 25.75 | 25.75 | 25.40 | 25.40 | 25.40 | 900 |
| 17 Nov 2022 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 300 |
| 16 Nov 2022 | 25.73 | 25.78 | 25.73 | 25.75 | 25.75 | 1,800 |
| 15 Nov 2022 | 25.21 | 25.53 | 25.21 | 25.50 | 25.50 | 3,900 |
| 14 Nov 2022 | 25.27 | 25.39 | 25.13 | 25.13 | 25.13 | 1,600 |
| 11 Nov 2022 | 25.04 | 25.27 | 24.99 | 25.27 | 25.27 | 1,900 |
| 10 Nov 2022 | 25.29 | 25.29 | 25.00 | 25.00 | 25.00 | 1,500 |
| 09 Nov 2022 | 25.16 | 25.35 | 25.00 | 25.01 | 25.01 | 1,800 |
| 08 Nov 2022 | 25.27 | 25.27 | 25.00 | 25.25 | 25.25 | 2,600 |
| 07 Nov 2022 | 25.00 | 25.21 | 25.00 | 25.15 | 25.15 | 1,700 |
| 04 Nov 2022 | 25.04 | 25.26 | 24.95 | 25.02 | 25.02 | 6,300 |
| 03 Nov 2022 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 1,600 |
| 02 Nov 2022 | 25.03 | 25.20 | 25.01 | 25.01 | 25.01 | 3,900 |
| 01 Nov 2022 | 25.15 | 25.15 | 24.99 | 25.15 | 25.15 | 1,100 |
| 31 Oct 2022 | 25.02 | 25.17 | 25.02 | 25.15 | 25.15 | 1,100 |
| 28 Oct 2022 | 25.00 | 25.20 | 24.95 | 25.20 | 25.20 | 5,900 |
| 27 Oct 2022 | 25.30 | 25.39 | 25.04 | 25.04 | 25.04 | 2,200 |
| 26 Oct 2022 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | 600 |
| 25 Oct 2022 | 25.18 | 25.18 | 25.15 | 25.15 | 25.15 | 600 |
| 24 Oct 2022 | 25.25 | 25.30 | 25.13 | 25.18 | 25.18 | 2,400 |
| 21 Oct 2022 | 25.01 | 25.15 | 24.75 | 25.15 | 25.15 | 10,500 |
| 20 Oct 2022 | 25.15 | 25.24 | 25.02 | 25.03 | 25.03 | 1,600 |
| 19 Oct 2022 | 24.83 | 25.29 | 24.83 | 24.98 | 24.98 | 3,300 |
| 18 Oct 2022 | 25.00 | 25.16 | 24.85 | 24.90 | 24.90 | 2,200 |
| 17 Oct 2022 | 24.95 | 24.95 | 24.75 | 24.90 | 24.90 | 3,800 |
| 14 Oct 2022 | 24.74 | 24.94 | 24.70 | 24.72 | 24.72 | 3,000 |
| 13 Oct 2022 | 24.85 | 24.95 | 24.50 | 24.83 | 24.83 | 11,400 |
| 12 Oct 2022 | 24.87 | 24.95 | 24.84 | 24.85 | 24.85 | 3,500 |
| 11 Oct 2022 | 24.88 | 24.90 | 24.85 | 24.85 | 24.85 | 6,200 |
| 10 Oct 2022 | 24.94 | 24.95 | 24.73 | 24.73 | 24.73 | 8,400 |
| 07 Oct 2022 | 24.95 | 24.95 | 24.85 | 24.90 | 24.90 | 4,800 |
| 06 Oct 2022 | 24.99 | 24.99 | 24.85 | 24.98 | 24.98 | 4,100 |
| 05 Oct 2022 | 24.92 | 25.05 | 24.92 | 24.92 | 24.92 | 4,500 |
| 04 Oct 2022 | 25.03 | 25.05 | 24.90 | 24.90 | 24.90 | 5,600 |
| 03 Oct 2022 | 24.95 | 24.95 | 24.85 | 24.90 | 24.90 | 4,200 |
| 30 Sept 2022 | 24.95 | 25.05 | 24.90 | 24.95 | 24.95 | 7,600 |
| 29 Sept 2022 | 24.86 | 24.99 | 24.85 | 24.99 | 24.99 | 2,200 |
| 28 Sept 2022 | 24.95 | 25.00 | 24.85 | 25.00 | 25.00 | 7,700 |
| 27 Sept 2022 | 24.85 | 25.05 | 24.85 | 24.90 | 24.90 | 3,000 |
| 26 Sept 2022 | 24.85 | 25.00 | 24.75 | 25.00 | 25.00 | 17,600 |
| 23 Sept 2022 | 24.85 | 25.00 | 24.85 | 25.00 | 25.00 | 9,600 |
| 22 Sept 2022 | 24.86 | 25.00 | 24.85 | 25.00 | 25.00 | 10,100 |
| 21 Sept 2022 | 25.00 | 25.00 | 24.85 | 25.00 | 25.00 | 8,500 |
| 20 Sept 2022 | 24.90 | 25.00 | 24.85 | 25.00 | 25.00 | 2,100 |
| 19 Sept 2022 | 25.05 | 25.05 | 24.85 | 24.95 | 24.95 | 1,500 |
| 16 Sept 2022 | 24.95 | 25.05 | 24.95 | 25.05 | 25.05 | 1,300 |
| 15 Sept 2022 | 24.85 | 25.00 | 24.80 | 25.00 | 25.00 | 3,600 |
| 14 Sept 2022 | 25.01 | 25.05 | 25.01 | 25.05 | 25.05 | 500 |
| 14 Sept 2022 | 0.594 Dividend | |||||
| 13 Sept 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 24.66 | - |
| 12 Sept 2022 | 25.20 | 25.25 | 25.20 | 25.25 | 24.66 | 500 |
| 09 Sept 2022 | 25.20 | 25.30 | 25.20 | 25.30 | 24.70 | 4,300 |
| 08 Sept 2022 | 25.14 | 25.14 | 25.10 | 25.10 | 24.51 | 900 |
| 07 Sept 2022 | 25.01 | 25.20 | 25.01 | 25.19 | 24.60 | 1,600 |
| 06 Sept 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 24.61 | 100 |
| 02 Sept 2022 | 25.00 | 25.14 | 25.00 | 25.14 | 24.55 | 2,000 |
| 01 Sept 2022 | 25.03 | 25.17 | 25.00 | 25.11 | 24.52 | 2,800 |
| 31 Aug 2022 | 25.01 | 25.13 | 25.00 | 25.13 | 24.54 | 3,000 |
| 30 Aug 2022 | 25.14 | 25.14 | 25.00 | 25.13 | 24.54 | 11,100 |
| 29 Aug 2022 | 25.02 | 25.24 | 25.00 | 25.17 | 24.58 | 10,800 |
| 26 Aug 2022 | 25.14 | 25.26 | 25.14 | 25.26 | 24.67 | 1,300 |
| 25 Aug 2022 | 25.24 | 25.27 | 25.00 | 25.27 | 24.68 | 3,000 |
| 24 Aug 2022 | 25.09 | 25.27 | 25.00 | 25.27 | 24.68 | 1,400 |
| 23 Aug 2022 | 25.25 | 25.25 | 25.00 | 25.18 | 24.59 | 5,500 |
| 22 Aug 2022 | 25.29 | 25.29 | 25.29 | 25.29 | 24.70 | 300 |
| 19 Aug 2022 | 25.24 | 25.33 | 25.15 | 25.33 | 24.73 | 3,000 |
| 18 Aug 2022 | 25.02 | 25.15 | 24.72 | 25.15 | 24.56 | 7,300 |
| 17 Aug 2022 | 25.00 | 25.33 | 25.00 | 25.33 | 24.73 | 1,200 |
| 16 Aug 2022 | 25.07 | 25.27 | 24.91 | 25.27 | 24.68 | 3,600 |
| 15 Aug 2022 | 24.90 | 25.11 | 24.90 | 25.07 | 24.48 | 1,300 |
| 12 Aug 2022 | 24.94 | 25.00 | 24.69 | 24.97 | 24.38 | 10,000 |
| 11 Aug 2022 | 24.95 | 25.10 | 24.90 | 24.95 | 24.36 | 5,800 |
| 10 Aug 2022 | 24.97 | 25.10 | 24.72 | 25.10 | 24.51 | 13,900 |
| 09 Aug 2022 | 24.88 | 24.99 | 24.70 | 24.99 | 24.40 | 9,200 |
| 08 Aug 2022 | 24.90 | 24.97 | 24.71 | 24.88 | 24.29 | 2,500 |
| 05 Aug 2022 | 24.90 | 24.93 | 24.60 | 24.89 | 24.30 | 10,100 |
| 04 Aug 2022 | 25.03 | 25.03 | 24.86 | 24.90 | 24.31 | 5,200 |
| 03 Aug 2022 | 25.10 | 25.11 | 24.90 | 25.06 | 24.47 | 7,200 |
| 02 Aug 2022 | 24.98 | 25.09 | 24.86 | 25.01 | 24.42 | 15,800 |
| 01 Aug 2022 | 24.77 | 24.99 | 24.61 | 24.68 | 24.10 | 4,900 |
| 29 Jul 2022 | 24.87 | 24.90 | 24.62 | 24.90 | 24.31 | 2,900 |
| 28 Jul 2022 | 24.51 | 24.88 | 24.50 | 24.88 | 24.29 | 1,000 |
| 27 Jul 2022 | 24.35 | 24.54 | 24.35 | 24.50 | 23.92 | 4,400 |
| 26 Jul 2022 | 24.12 | 24.50 | 24.12 | 24.50 | 23.92 | 2,700 |
| 25 Jul 2022 | 24.25 | 24.28 | 24.02 | 24.05 | 23.48 | 2,400 |
| 22 Jul 2022 | 24.17 | 24.30 | 24.14 | 24.30 | 23.73 | 7,400 |
| 21 Jul 2022 | 24.27 | 24.30 | 24.14 | 24.30 | 23.73 | 3,900 |
| 20 Jul 2022 | 24.30 | 24.30 | 24.19 | 24.24 | 23.67 | 1,500 |
| 19 Jul 2022 | 24.09 | 24.29 | 23.96 | 24.29 | 23.72 | 12,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
