Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,274.05
-131.61(-0.34%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,131.94
-12.19(-0.15%)
Bitcoin USD
57,288.08
-3,566.67(-5.86%)
CMC Crypto 200
1,192.41
-146.66(-10.95%)

EIDP, Inc. (CTA-PA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

54.85

-0.20

(-0.36%)

As of 03:28PM EDT. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	55.40	54.85	54.85	54.85	54.85	3,419
29 Apr 2024	55.41	55.41	55.05	55.05	55.05	2,003
26 Apr 2024	55.99	55.99	55.99	55.99	55.99	-
25 Apr 2024	55.99	55.99	55.99	55.99	55.99	262
24 Apr 2024	55.21	55.50	55.21	55.50	55.50	1,041
23 Apr 2024	55.30	55.50	55.30	55.50	55.50	475
22 Apr 2024	55.38	55.51	55.38	55.50	55.50	391
19 Apr 2024	56.32	57.00	56.32	57.00	57.00	248
18 Apr 2024	55.32	55.32	54.80	54.80	54.80	900
17 Apr 2024	54.62	56.43	54.36	54.74	54.74	1,300
16 Apr 2024	55.55	55.55	55.55	55.55	55.55	200
15 Apr 2024	56.03	56.03	56.00	56.00	56.00	449
12 Apr 2024	56.03	56.03	56.03	56.03	56.03	-
11 Apr 2024	56.43	56.46	55.71	56.03	56.03	1,298
10 Apr 2024	56.92	56.92	56.43	56.43	56.43	722
09 Apr 2024	57.45	57.45	56.43	56.43	56.43	306
08 Apr 2024	57.45	57.45	57.45	57.45	57.45	-
05 Apr 2024	57.45	57.45	57.45	57.45	57.45	-
04 Apr 2024	57.45	57.45	57.45	57.45	57.45	137
03 Apr 2024	56.43	56.43	56.43	56.43	56.43	-
03 Apr 2024	0.875 Dividend
02 Apr 2024	57.40	57.40	56.43	56.43	55.56	2,050
01 Apr 2024	57.62	58.00	57.05	57.10	56.21	13,291
28 Mar 2024	57.79	57.79	57.79	57.79	56.89	205
27 Mar 2024	57.84	58.04	57.84	58.04	57.14	400
26 Mar 2024	57.73	57.73	57.73	57.73	56.83	503
25 Mar 2024	58.00	58.00	58.00	58.00	57.10	481
22 Mar 2024	57.68	57.79	57.68	57.79	56.90	330
21 Mar 2024	57.95	57.95	57.46	57.51	56.61	1,084
20 Mar 2024	57.95	57.95	57.95	57.95	57.05	144
19 Mar 2024	57.84	57.84	57.59	57.59	56.70	525
18 Mar 2024	57.00	57.95	57.00	57.95	57.05	1,624
15 Mar 2024	57.33	57.33	57.14	57.14	56.25	325
14 Mar 2024	56.53	56.53	56.53	56.53	55.65	-
13 Mar 2024	56.69	56.96	56.53	56.53	55.65	1,916
12 Mar 2024	56.59	56.59	56.37	56.37	55.50	633
11 Mar 2024	56.84	56.84	56.84	56.84	55.96	123
08 Mar 2024	56.84	57.13	56.20	56.20	55.33	1,271
07 Mar 2024	56.88	56.88	56.50	56.50	55.62	712
06 Mar 2024	56.92	56.92	56.92	56.92	56.04	420
05 Mar 2024	57.94	57.94	57.00	57.00	56.12	857
04 Mar 2024	56.61	57.10	56.61	57.10	56.21	1,074
01 Mar 2024	56.58	56.58	56.58	56.58	55.70	200
29 Feb 2024	56.70	56.70	56.70	56.70	55.82	269
28 Feb 2024	56.50	56.50	56.50	56.50	55.62	-
27 Feb 2024	56.50	56.50	56.50	56.50	55.62	-
26 Feb 2024	56.50	56.50	56.50	56.50	55.62	-
23 Feb 2024	56.50	56.50	56.50	56.50	55.62	446
22 Feb 2024	56.50	56.58	56.50	56.51	55.63	1,215
21 Feb 2024	56.42	57.02	56.42	57.02	56.14	700
20 Feb 2024	56.49	56.49	56.24	56.24	55.37	722
16 Feb 2024	56.60	56.60	56.60	56.60	55.72	100
15 Feb 2024	56.79	56.79	56.40	56.40	55.53	417
14 Feb 2024	56.57	56.75	56.50	56.50	55.62	670
13 Feb 2024	56.20	56.58	56.20	56.49	55.62	1,408
12 Feb 2024	56.30	56.80	56.20	56.49	55.61	5,442
09 Feb 2024	56.31	57.24	56.26	56.76	55.88	3,158
08 Feb 2024	56.91	56.91	56.91	56.91	56.03	-
07 Feb 2024	56.91	56.91	56.91	56.91	56.03	189
06 Feb 2024	57.13	57.13	57.13	57.13	56.24	-
05 Feb 2024	57.06	57.13	57.06	57.13	56.24	530
02 Feb 2024	57.30	57.38	57.25	57.38	56.50	713
01 Feb 2024	57.13	57.42	57.10	57.21	56.32	2,029
31 Jan 2024	56.75	56.75	56.75	56.75	55.87	-
30 Jan 2024	56.75	56.75	56.75	56.75	55.87	406
29 Jan 2024	56.83	56.83	56.59	56.65	55.77	828
26 Jan 2024	56.95	56.95	56.25	56.26	55.39	1,051
25 Jan 2024	56.61	56.95	56.20	56.20	55.33	1,481
24 Jan 2024	56.28	56.28	56.28	56.28	55.41	-
23 Jan 2024	56.28	56.28	56.28	56.28	55.41	-
22 Jan 2024	56.33	56.33	56.28	56.28	55.41	552
19 Jan 2024	56.32	56.32	56.32	56.32	55.45	411
18 Jan 2024	57.38	57.38	56.35	56.35	55.47	258
17 Jan 2024	56.86	56.86	56.28	56.28	55.41	787
16 Jan 2024	56.30	56.30	56.30	56.30	55.43	203
12 Jan 2024	56.90	56.90	56.90	56.90	56.02	341
11 Jan 2024	56.20	56.90	56.20	56.90	56.02	355
11 Jan 2024	0.875 Dividend
10 Jan 2024	56.33	56.33	56.33	56.33	54.59	299
09 Jan 2024	56.20	56.20	56.20	56.20	54.47	-
08 Jan 2024	56.20	56.58	56.16	56.20	54.47	3,932
05 Jan 2024	55.85	55.95	55.85	55.86	54.14	628
04 Jan 2024	55.85	55.85	55.85	55.85	54.13	212
03 Jan 2024	55.88	55.88	55.50	55.50	53.79	5,477
02 Jan 2024	55.88	55.88	55.75	55.75	54.03	725
29 Dec 2023	55.43	55.89	55.25	55.89	54.17	1,437
28 Dec 2023	55.50	55.50	55.44	55.44	53.73	679
27 Dec 2023	55.32	55.98	55.26	55.95	54.23	1,174
26 Dec 2023	55.24	55.24	54.86	54.88	53.19	1,455
22 Dec 2023	55.96	56.00	55.41	55.41	53.70	843
21 Dec 2023	55.37	55.37	55.37	55.37	53.66	763
20 Dec 2023	55.96	55.99	55.34	55.92	54.20	515
19 Dec 2023	55.67	56.07	55.60	55.65	53.94	912
18 Dec 2023	55.59	57.00	55.59	56.02	54.29	1,490
15 Dec 2023	56.52	56.72	56.00	56.40	54.66	2,446
14 Dec 2023	56.00	57.20	55.60	56.30	54.57	4,029
13 Dec 2023	54.97	55.25	54.97	55.02	53.33	2,682
12 Dec 2023	55.15	55.55	55.13	55.21	53.51	2,130
11 Dec 2023	55.56	55.56	55.56	55.56	53.85	522
08 Dec 2023	54.85	55.55	54.85	55.55	53.84	712
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,274.05-131.61(-0.34%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,131.94-12.19(-0.15%)

Bitcoin USD57,288.08-3,566.67(-5.86%)

CMC Crypto 2001,192.41-146.66(-10.95%)

EIDP, Inc. (CTA-PA)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,274.05
-131.61(-0.34%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,131.94
-12.19(-0.15%)

Bitcoin USD
57,288.08
-3,566.67(-5.86%)

CMC Crypto 200
1,192.41
-146.66(-10.95%)