Yahoo

Mail

Singapore markets open in 3 hours 46 minutes

Straits Times Index
3,101.93
+9.82(+0.32%)
S&P 500
4,538.43
-38.67(-0.84%)
Dow
34,580.08
-59.72(-0.17%)
Nasdaq
15,085.47
-295.83(-1.92%)
BTC-USD
48,838.95
-202.75(-0.41%)
CMC Crypto 200
1,367.14
-74.62(-5.18%)

COVID

We have to live with Covid. Here’s how we get our lives back

Chicken Soup for the Soul Enter (CSSEN)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

25.69

+0.16

(+0.63%)

At close: 03:32PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	25.62	25.69	25.62	25.69	25.69	900
02 Dec 2021	25.53	25.53	25.53	25.53	25.53	-
01 Dec 2021	25.69	25.69	25.50	25.53	25.53	3,000
30 Nov 2021	25.69	25.69	25.52	25.59	25.59	3,300
29 Nov 2021	25.50	25.69	25.40	25.69	25.69	6,100
26 Nov 2021	25.54	25.60	25.44	25.60	25.60	1,500
24 Nov 2021	25.65	25.65	25.55	25.55	25.55	23,400
23 Nov 2021	25.58	25.65	25.54	25.54	25.54	2,800
22 Nov 2021	25.61	25.68	25.42	25.68	25.68	2,300
19 Nov 2021	25.50	25.67	25.30	25.61	25.61	11,600
18 Nov 2021	25.75	25.75	25.02	25.40	25.40	13,500
17 Nov 2021	25.83	25.88	25.66	25.66	25.66	7,000
16 Nov 2021	25.75	26.01	25.75	25.85	25.85	10,500
15 Nov 2021	25.67	25.76	25.67	25.75	25.75	1,900
12 Nov 2021	25.78	25.78	25.72	25.72	25.72	1,000
11 Nov 2021	25.80	25.80	25.67	25.70	25.70	3,800
10 Nov 2021	25.75	25.78	25.68	25.73	25.73	34,700
09 Nov 2021	25.83	25.83	25.75	25.75	25.75	300
08 Nov 2021	25.83	25.83	25.81	25.83	25.83	900
05 Nov 2021	25.75	25.82	25.75	25.75	25.75	4,100
04 Nov 2021	25.77	25.77	25.70	25.70	25.70	20,000
03 Nov 2021	25.75	25.75	25.75	25.75	25.75	500
02 Nov 2021	25.70	25.80	25.68	25.75	25.75	8,600
01 Nov 2021	25.89	25.89	25.75	25.75	25.75	5,700
29 Oct 2021	25.82	25.82	25.75	25.79	25.79	32,800
28 Oct 2021	25.80	25.80	25.80	25.80	25.80	-
27 Oct 2021	25.80	25.80	25.80	25.80	25.80	-
26 Oct 2021	25.72	25.80	25.70	25.80	25.80	1,400
25 Oct 2021	25.73	25.91	25.73	25.85	25.85	1,500
22 Oct 2021	25.73	25.73	25.70	25.73	25.73	5,700
21 Oct 2021	26.01	26.01	25.82	25.82	25.82	4,100
20 Oct 2021	25.97	26.00	25.84	25.99	25.99	3,000
19 Oct 2021	26.07	26.23	25.95	26.23	26.23	1,300
18 Oct 2021	26.11	26.11	26.11	26.11	26.11	100
15 Oct 2021	26.00	26.00	25.91	25.91	25.91	600
14 Oct 2021	26.00	26.00	25.91	25.91	25.91	1,000
13 Oct 2021	25.97	25.97	25.75	25.86	25.86	4,900
12 Oct 2021	26.38	26.43	26.05	26.06	26.06	1,500
11 Oct 2021	26.42	26.42	26.04	26.05	26.05	2,800
08 Oct 2021	26.00	26.03	25.94	25.94	25.94	1,000
07 Oct 2021	26.02	26.02	25.60	25.90	25.90	4,300
06 Oct 2021	26.07	26.10	26.06	26.10	26.10	1,100
05 Oct 2021	26.10	26.10	26.10	26.10	26.10	100
04 Oct 2021	26.12	26.24	26.02	26.10	26.10	3,100
01 Oct 2021	26.13	26.16	26.11	26.15	26.15	3,200
30 Sep 2021	26.32	26.32	26.32	26.32	26.32	200
29 Sep 2021	26.32	26.53	26.32	26.53	26.53	500
28 Sep 2021	26.25	26.25	26.25	26.25	26.25	300
27 Sep 2021	26.42	26.56	26.42	26.56	26.56	500
24 Sep 2021	26.30	26.40	26.30	26.40	26.40	400
23 Sep 2021	26.35	26.35	26.35	26.35	26.35	600
22 Sep 2021	26.15	26.15	26.15	26.15	26.15	1,200
21 Sep 2021	26.28	26.28	26.28	26.28	26.28	400
20 Sep 2021	26.30	26.30	25.60	26.23	26.23	12,500
17 Sep 2021	26.33	26.33	26.33	26.33	26.33	-
16 Sep 2021	26.55	26.56	26.33	26.33	26.33	1,900
15 Sep 2021	26.60	26.60	26.55	26.55	26.55	200
14 Sep 2021	26.32	26.62	26.32	26.60	26.60	3,700
14 Sep 2021	0.59 Dividend
13 Sep 2021	26.53	26.53	26.53	26.53	25.94	100
10 Sep 2021	26.75	26.75	26.42	26.52	25.93	3,400
09 Sep 2021	26.59	26.75	26.45	26.75	26.16	7,600
08 Sep 2021	26.35	26.55	26.33	26.53	25.94	1,600
07 Sep 2021	26.29	26.32	26.29	26.32	25.73	400
03 Sep 2021	26.68	26.68	26.65	26.65	26.06	1,800
02 Sep 2021	26.55	26.55	26.55	26.55	25.96	500
01 Sep 2021	26.40	26.40	26.40	26.40	25.81	-
31 Aug 2021	26.31	26.40	26.30	26.40	25.81	1,900
30 Aug 2021	26.40	26.55	26.40	26.55	25.96	1,200
27 Aug 2021	26.42	26.50	26.33	26.33	25.74	1,500
26 Aug 2021	26.37	26.37	26.37	26.37	25.78	-
25 Aug 2021	26.37	26.47	26.36	26.37	25.78	3,700
24 Aug 2021	26.47	26.48	26.43	26.43	25.84	600
23 Aug 2021	26.40	26.40	26.25	26.25	25.67	2,800
20 Aug 2021	26.41	26.41	26.36	26.36	25.77	500
19 Aug 2021	26.35	26.47	26.19	26.47	25.88	2,900
18 Aug 2021	26.21	26.44	26.21	26.40	25.81	2,400
17 Aug 2021	26.40	26.40	26.40	26.40	25.81	1,000
16 Aug 2021	26.52	26.52	26.51	26.51	25.92	700
13 Aug 2021	26.46	26.56	26.40	26.49	25.90	1,000
12 Aug 2021	26.46	26.46	26.23	26.35	25.76	7,600
11 Aug 2021	26.60	26.60	26.20	26.60	26.01	5,900
10 Aug 2021	26.61	26.61	26.61	26.61	26.02	200
09 Aug 2021	26.36	26.65	26.31	26.65	26.06	1,500
06 Aug 2021	26.50	26.56	26.41	26.48	25.89	1,000
05 Aug 2021	26.60	26.65	26.60	26.65	26.06	800
04 Aug 2021	26.50	26.50	26.50	26.50	25.91	600
03 Aug 2021	26.50	26.50	26.40	26.50	25.91	600
02 Aug 2021	26.50	26.50	26.42	26.42	25.83	1,500
30 Jul 2021	26.65	26.65	26.65	26.65	26.06	100
29 Jul 2021	26.59	26.59	26.59	26.59	26.00	200
28 Jul 2021	26.48	26.60	26.47	26.50	25.91	3,100
27 Jul 2021	26.45	26.55	26.40	26.52	25.93	5,200
26 Jul 2021	26.55	26.55	26.55	26.55	25.96	300
23 Jul 2021	26.50	26.53	26.50	26.53	25.94	600
22 Jul 2021	26.53	26.54	26.53	26.54	25.95	2,700
21 Jul 2021	26.40	26.48	26.39	26.40	25.81	2,100
20 Jul 2021	26.35	26.65	26.35	26.46	25.87	6,500
19 Jul 2021	26.25	26.34	26.19	26.20	25.62	8,400
16 Jul 2021	26.19	26.23	26.01	26.19	25.61	3,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,101.93+9.82(+0.32%)

S&P 5004,538.43-38.67(-0.84%)

Dow34,580.08-59.72(-0.17%)

Nasdaq15,085.47-295.83(-1.92%)

BTC-USD48,838.95-202.75(-0.41%)

CMC Crypto 2001,367.14-74.62(-5.18%)

We have to live with Covid. Here’s how we get our lives back

Chicken Soup for the Soul Enter (CSSEN)

Straits Times Index
3,101.93
+9.82(+0.32%)

S&P 500
4,538.43
-38.67(-0.84%)

Dow
34,580.08
-59.72(-0.17%)

Nasdaq
15,085.47
-295.83(-1.92%)

BTC-USD
48,838.95
-202.75(-0.41%)

CMC Crypto 200
1,367.14
-74.62(-5.18%)