Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,040.18 +21.79 (+0.43%) Dow
38,011.84 +108.55 (+0.29%) Nasdaq
15,733.62 +128.14 (+0.82%) Bitcoin USD
58,493.52 +1,016.40 (+1.77%) CMC Crypto 200
1,267.65 -3.09 (-0.24%)
Columbia Global Technology Growth A (CTCAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 30 Apr 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
| 29 Apr 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
| 26 Apr 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| 25 Apr 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 24 Apr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 23 Apr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 22 Apr 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
| 19 Apr 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| 18 Apr 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
| 17 Apr 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| 16 Apr 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 15 Apr 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
| 12 Apr 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
| 11 Apr 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
| 10 Apr 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
| 09 Apr 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
| 08 Apr 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
| 05 Apr 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
| 04 Apr 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
| 03 Apr 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
| 02 Apr 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
| 01 Apr 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| 28 Mar 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
| 27 Mar 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 26 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 25 Mar 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
| 22 Mar 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 21 Mar 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
| 20 Mar 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 19 Mar 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| 18 Mar 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
| 15 Mar 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| 14 Mar 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 13 Mar 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| 12 Mar 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| 11 Mar 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
| 08 Mar 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
| 07 Mar 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
| 06 Mar 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 05 Mar 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
| 04 Mar 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
| 01 Mar 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
| 29 Feb 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
| 28 Feb 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| 27 Feb 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
| 26 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 23 Feb 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
| 22 Feb 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| 21 Feb 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
| 20 Feb 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 16 Feb 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 15 Feb 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| 14 Feb 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| 13 Feb 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 12 Feb 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 09 Feb 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| 08 Feb 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 07 Feb 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
| 06 Feb 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| 05 Feb 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| 02 Feb 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| 01 Feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 31 Jan 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 30 Jan 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
| 29 Jan 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
| 26 Jan 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 25 Jan 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
| 24 Jan 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
| 23 Jan 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| 22 Jan 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
| 19 Jan 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 18 Jan 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 17 Jan 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 16 Jan 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 12 Jan 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 11 Jan 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 10 Jan 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 09 Jan 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| 08 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 05 Jan 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 04 Jan 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 03 Jan 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 02 Jan 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 29 Dec 2023 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 28 Dec 2023 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 27 Dec 2023 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 26 Dec 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 22 Dec 2023 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 21 Dec 2023 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 20 Dec 2023 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 19 Dec 2023 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 18 Dec 2023 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| 15 Dec 2023 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 15 Dec 2023 | 0 Dividend | |||||
| 15 Dec 2023 | 1.567 Capital gain | |||||
| 14 Dec 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 65.63 | - |
| 13 Dec 2023 | 67.12 | 67.12 | 67.12 | 67.12 | 65.55 | - |
| 12 Dec 2023 | 66.47 | 66.47 | 66.47 | 66.47 | 64.92 | - |
| *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.