Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,536.71 +915.64 (+1.62%) CMC Crypto 200
1,189.59 -19.10 (-1.58%)
Calamos Timpani Small Cap Growth R6 (CTSOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 03 Jul 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 02 Jul 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 01 Jul 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 28 Jun 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| 27 Jun 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 26 Jun 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 25 Jun 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 24 Jun 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 21 Jun 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 20 Jun 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 18 Jun 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 17 Jun 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 14 Jun 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 13 Jun 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| 12 Jun 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 11 Jun 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 10 Jun 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 07 Jun 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 06 Jun 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 05 Jun 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 04 Jun 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 03 Jun 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 31 May 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| 30 May 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 29 May 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 28 May 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 24 May 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 23 May 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 22 May 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 21 May 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 20 May 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 17 May 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 16 May 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 15 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| 14 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 13 May 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 10 May 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 09 May 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 08 May 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 07 May 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 06 May 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 03 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 02 May 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 01 May 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 30 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 29 Apr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 26 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 25 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 24 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 23 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 22 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 19 Apr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 18 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 17 Apr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 16 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 15 Apr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 12 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 11 Apr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 10 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 09 Apr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 08 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 05 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 04 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 03 Apr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 02 Apr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 01 Apr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 28 Mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 27 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 26 Mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 25 Mar 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 22 Mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 21 Mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 20 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 19 Mar 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 18 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 15 Mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 14 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 13 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 12 Mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 11 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 08 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 07 Mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 06 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 05 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 04 Mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 01 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 29 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 28 Feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 27 Feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 26 Feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 23 Feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 22 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 21 Feb 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 20 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 16 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 15 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 14 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 13 Feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 12 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| *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.