STOCKS FALL BUT GAMESTOP SURGES ON REDDIT BET

ISM report shows further contraction in U.S. manufacturing activity

Columbia Acorn Inst (ACRNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

11.36

0.00

(0.00%)

As of 08:06AM EDT. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	-	-	-	-	-	-
May 31, 2024	11.36	11.36	11.36	11.36	11.36	-
May 30, 2024	11.36	11.36	11.36	11.36	11.36	-
May 29, 2024	11.36	11.36	11.36	11.36	11.36	-
May 28, 2024	11.51	11.51	11.51	11.51	11.51	-
May 24, 2024	11.57	11.57	11.57	11.57	11.57	-
May 23, 2024	11.45	11.45	11.45	11.45	11.45	-
May 22, 2024	11.59	11.59	11.59	11.59	11.59	-
May 21, 2024	11.68	11.68	11.68	11.68	11.68	-
May 20, 2024	11.71	11.71	11.71	11.71	11.71	-
May 17, 2024	11.64	11.64	11.64	11.64	11.64	-
May 16, 2024	11.66	11.66	11.66	11.66	11.66	-
May 15, 2024	11.79	11.79	11.79	11.79	11.79	-
May 14, 2024	11.59	11.59	11.59	11.59	11.59	-
May 13, 2024	11.45	11.45	11.45	11.45	11.45	-
May 10, 2024	11.50	11.50	11.50	11.50	11.50	-
May 09, 2024	11.50	11.50	11.50	11.50	11.50	-
May 08, 2024	11.43	11.43	11.43	11.43	11.43	-
May 07, 2024	11.58	11.58	11.58	11.58	11.58	-
May 06, 2024	11.61	11.61	11.61	11.61	11.61	-
May 03, 2024	11.40	11.40	11.40	11.40	11.40	-
May 02, 2024	11.34	11.34	11.34	11.34	11.34	-
May 01, 2024	11.19	11.19	11.19	11.19	11.19	-
Apr 30, 2024	11.19	11.19	11.19	11.19	11.19	-
Apr 29, 2024	11.41	11.41	11.41	11.41	11.41	-
Apr 26, 2024	11.34	11.34	11.34	11.34	11.34	-
Apr 25, 2024	11.22	11.22	11.22	11.22	11.22	-
Apr 24, 2024	11.25	11.25	11.25	11.25	11.25	-
Apr 23, 2024	11.24	11.24	11.24	11.24	11.24	-
Apr 22, 2024	11.00	11.00	11.00	11.00	11.00	-
Apr 19, 2024	10.91	10.91	10.91	10.91	10.91	-
Apr 18, 2024	11.03	11.03	11.03	11.03	11.03	-
Apr 17, 2024	11.13	11.13	11.13	11.13	11.13	-
Apr 16, 2024	11.26	11.26	11.26	11.26	11.26	-
Apr 15, 2024	11.28	11.28	11.28	11.28	11.28	-
Apr 12, 2024	11.49	11.49	11.49	11.49	11.49	-
Apr 11, 2024	11.73	11.73	11.73	11.73	11.73	-
Apr 10, 2024	11.69	11.69	11.69	11.69	11.69	-
Apr 09, 2024	11.89	11.89	11.89	11.89	11.89	-
Apr 08, 2024	11.81	11.81	11.81	11.81	11.81	-
Apr 05, 2024	11.77	11.77	11.77	11.77	11.77	-
Apr 04, 2024	11.65	11.65	11.65	11.65	11.65	-
Apr 03, 2024	11.76	11.76	11.76	11.76	11.76	-
Apr 02, 2024	11.71	11.71	11.71	11.71	11.71	-
Apr 01, 2024	11.90	11.90	11.90	11.90	11.90	-
Mar 28, 2024	11.98	11.98	11.98	11.98	11.98	-
Mar 27, 2024	11.94	11.94	11.94	11.94	11.94	-
Mar 26, 2024	11.78	11.78	11.78	11.78	11.78	-
Mar 25, 2024	11.75	11.75	11.75	11.75	11.75	-
Mar 22, 2024	11.81	11.81	11.81	11.81	11.81	-
Mar 21, 2024	11.87	11.87	11.87	11.87	11.87	-
Mar 20, 2024	11.77	11.77	11.77	11.77	11.77	-
Mar 19, 2024	11.64	11.64	11.64	11.64	11.64	-
Mar 18, 2024	11.56	11.56	11.56	11.56	11.56	-
Mar 15, 2024	11.57	11.57	11.57	11.57	11.57	-
Mar 14, 2024	11.56	11.56	11.56	11.56	11.56	-
Mar 13, 2024	11.69	11.69	11.69	11.69	11.69	-
Mar 12, 2024	11.64	11.64	11.64	11.64	11.64	-
Mar 11, 2024	11.56	11.56	11.56	11.56	11.56	-
Mar 08, 2024	11.66	11.66	11.66	11.66	11.66	-
Mar 07, 2024	11.78	11.78	11.78	11.78	11.78	-
Mar 06, 2024	11.60	11.60	11.60	11.60	11.60	-
Mar 05, 2024	11.50	11.50	11.50	11.50	11.50	-
Mar 04, 2024	11.68	11.68	11.68	11.68	11.68	-
Mar 01, 2024	11.67	11.67	11.67	11.67	11.67	-
Feb 29, 2024	11.56	11.56	11.56	11.56	11.56	-
Feb 28, 2024	11.47	11.47	11.47	11.47	11.47	-
Feb 27, 2024	11.49	11.49	11.49	11.49	11.49	-
Feb 26, 2024	11.44	11.44	11.44	11.44	11.44	-
Feb 23, 2024	11.42	11.42	11.42	11.42	11.42	-
Feb 22, 2024	11.38	11.38	11.38	11.38	11.38	-
Feb 21, 2024	11.20	11.20	11.20	11.20	11.20	-
Feb 20, 2024	11.29	11.29	11.29	11.29	11.29	-
Feb 16, 2024	11.42	11.42	11.42	11.42	11.42	-
Feb 15, 2024	11.48	11.48	11.48	11.48	11.48	-
Feb 14, 2024	11.36	11.36	11.36	11.36	11.36	-
Feb 13, 2024	11.06	11.06	11.06	11.06	11.06	-
Feb 12, 2024	11.35	11.35	11.35	11.35	11.35	-
Feb 09, 2024	11.32	11.32	11.32	11.32	11.32	-
Feb 08, 2024	11.21	11.21	11.21	11.21	11.21	-
Feb 07, 2024	11.03	11.03	11.03	11.03	11.03	-
Feb 06, 2024	11.00	11.00	11.00	11.00	11.00	-
Feb 05, 2024	10.89	10.89	10.89	10.89	10.89	-
Feb 02, 2024	10.96	10.96	10.96	10.96	10.96	-
Feb 01, 2024	10.93	10.93	10.93	10.93	10.93	-
Jan 31, 2024	10.76	10.76	10.76	10.76	10.76	-
Jan 30, 2024	10.97	10.97	10.97	10.97	10.97	-
Jan 29, 2024	11.05	11.05	11.05	11.05	11.05	-
Jan 26, 2024	10.89	10.89	10.89	10.89	10.89	-
Jan 25, 2024	10.87	10.87	10.87	10.87	10.87	-
Jan 24, 2024	10.81	10.81	10.81	10.81	10.81	-
Jan 23, 2024	10.92	10.92	10.92	10.92	10.92	-
Jan 22, 2024	10.93	10.93	10.93	10.93	10.93	-
Jan 19, 2024	10.76	10.76	10.76	10.76	10.76	-
Jan 18, 2024	10.63	10.63	10.63	10.63	10.63	-
Jan 17, 2024	10.53	10.53	10.53	10.53	10.53	-
Jan 16, 2024	10.61	10.61	10.61	10.61	10.61	-
Jan 12, 2024	10.64	10.64	10.64	10.64	10.64	-
Jan 11, 2024	10.66	10.66	10.66	10.66	10.66	-
Jan 10, 2024	10.67	10.67	10.67	10.67	10.67	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,041.48-227.64(-1.02%)

S&P 5005,245.63-31.88(-0.60%)

DOW38,295.67-390.65(-1.01%)

CAD/USD0.7330-0.0009(-0.13%)

CRUDE OIL74.36-2.63(-3.42%)

Bitcoin CAD94,074.48+1,232.80(+1.33%)

STOCKS FALL BUT GAMESTOP SURGES ON REDDIT BET

Columbia Acorn Inst (ACRNX)

S&P/TSX
22,041.48
-227.64(-1.02%)

S&P 500
5,245.63
-31.88(-0.60%)

DOW
38,295.67
-390.65(-1.01%)

CAD/USD
0.7330
-0.0009(-0.13%)

CRUDE OIL
74.36
-2.63(-3.42%)

Bitcoin CAD
94,074.48
+1,232.80(+1.33%)