STOCKS OPEN MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Shares of Netflix, the first of the megacap techs to report, slide in early trading

Ariel Appreciation Investor (CAAPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

37.64

-0.01

(-0.03%)

As of 08:06AM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	-	-	-	-	-	-
Apr 18, 2024	37.64	37.64	37.64	37.64	37.64	-
Apr 17, 2024	37.65	37.65	37.65	37.65	37.65	-
Apr 16, 2024	37.82	37.82	37.82	37.82	37.82	-
Apr 15, 2024	38.13	38.13	38.13	38.13	38.13	-
Apr 12, 2024	39.16	39.16	39.16	39.16	39.16	-
Apr 11, 2024	39.16	39.16	39.16	39.16	39.16	-
Apr 10, 2024	39.31	39.31	39.31	39.31	39.31	-
Apr 09, 2024	40.37	40.37	40.37	40.37	40.37	-
Apr 08, 2024	40.16	40.16	40.16	40.16	40.16	-
Apr 05, 2024	40.07	40.07	40.07	40.07	40.07	-
Apr 04, 2024	39.83	39.83	39.83	39.83	39.83	-
Apr 03, 2024	40.12	40.12	40.12	40.12	40.12	-
Apr 02, 2024	39.92	39.92	39.92	39.92	39.92	-
Apr 01, 2024	40.29	40.29	40.29	40.29	40.29	-
Mar 28, 2024	40.73	40.73	40.73	40.73	40.73	-
Mar 27, 2024	40.53	40.53	40.53	40.53	40.53	-
Mar 26, 2024	39.69	39.69	39.69	39.69	39.69	-
Mar 25, 2024	39.77	39.77	39.77	39.77	39.77	-
Mar 22, 2024	39.79	39.79	39.79	39.79	39.79	-
Mar 21, 2024	40.21	40.21	40.21	40.21	40.21	-
Mar 20, 2024	39.69	39.69	39.69	39.69	39.69	-
Mar 19, 2024	39.16	39.16	39.16	39.16	39.16	-
Mar 18, 2024	38.82	38.82	38.82	38.82	38.82	-
Mar 15, 2024	38.86	38.86	38.86	38.86	38.86	-
Mar 14, 2024	38.93	38.93	38.93	38.93	38.93	-
Mar 13, 2024	39.47	39.47	39.47	39.47	39.47	-
Mar 12, 2024	39.36	39.36	39.36	39.36	39.36	-
Mar 11, 2024	39.40	39.40	39.40	39.40	39.40	-
Mar 08, 2024	39.34	39.34	39.34	39.34	39.34	-
Mar 07, 2024	39.40	39.40	39.40	39.40	39.40	-
Mar 06, 2024	39.14	39.14	39.14	39.14	39.14	-
Mar 05, 2024	39.01	39.01	39.01	39.01	39.01	-
Mar 04, 2024	39.09	39.09	39.09	39.09	39.09	-
Mar 01, 2024	39.16	39.16	39.16	39.16	39.16	-
Feb 29, 2024	38.93	38.93	38.93	38.93	38.93	-
Feb 28, 2024	38.70	38.70	38.70	38.70	38.70	-
Feb 27, 2024	38.58	38.58	38.58	38.58	38.58	-
Feb 26, 2024	38.29	38.29	38.29	38.29	38.29	-
Feb 23, 2024	38.52	38.52	38.52	38.52	38.52	-
Feb 22, 2024	38.47	38.47	38.47	38.47	38.47	-
Feb 21, 2024	38.15	38.15	38.15	38.15	38.15	-
Feb 20, 2024	38.10	38.10	38.10	38.10	38.10	-
Feb 16, 2024	38.34	38.34	38.34	38.34	38.34	-
Feb 15, 2024	38.66	38.66	38.66	38.66	38.66	-
Feb 14, 2024	38.20	38.20	38.20	38.20	38.20	-
Feb 13, 2024	37.54	37.54	37.54	37.54	37.54	-
Feb 12, 2024	38.63	38.63	38.63	38.63	38.63	-
Feb 09, 2024	38.11	38.11	38.11	38.11	38.11	-
Feb 08, 2024	38.06	38.06	38.06	38.06	38.06	-
Feb 07, 2024	38.15	38.15	38.15	38.15	38.15	-
Feb 06, 2024	37.93	37.93	37.93	37.93	37.93	-
Feb 05, 2024	37.51	37.51	37.51	37.51	37.51	-
Feb 02, 2024	38.01	38.01	38.01	38.01	38.01	-
Feb 01, 2024	38.10	38.10	38.10	38.10	38.10	-
Jan 31, 2024	37.80	37.80	37.80	37.80	37.80	-
Jan 30, 2024	38.38	38.38	38.38	38.38	38.38	-
Jan 29, 2024	38.50	38.50	38.50	38.50	38.50	-
Jan 26, 2024	38.21	38.21	38.21	38.21	38.21	-
Jan 25, 2024	38.10	38.10	38.10	38.10	38.10	-
Jan 24, 2024	37.60	37.60	37.60	37.60	37.60	-
Jan 23, 2024	37.80	37.80	37.80	37.80	37.80	-
Jan 22, 2024	37.96	37.96	37.96	37.96	37.96	-
Jan 19, 2024	37.67	37.67	37.67	37.67	37.67	-
Jan 18, 2024	37.33	37.33	37.33	37.33	37.33	-
Jan 17, 2024	37.01	37.01	37.01	37.01	37.01	-
Jan 16, 2024	37.41	37.41	37.41	37.41	37.41	-
Jan 12, 2024	37.73	37.73	37.73	37.73	37.73	-
Jan 11, 2024	37.86	37.86	37.86	37.86	37.86	-
Jan 10, 2024	38.11	38.11	38.11	38.11	38.11	-
Jan 09, 2024	38.10	38.10	38.10	38.10	38.10	-
Jan 08, 2024	38.48	38.48	38.48	38.48	38.48	-
Jan 05, 2024	38.08	38.08	38.08	38.08	38.08	-
Jan 04, 2024	37.82	37.82	37.82	37.82	37.82	-
Jan 03, 2024	38.00	38.00	38.00	38.00	38.00	-
Jan 02, 2024	38.99	38.99	38.99	38.99	38.99	-
Dec 29, 2023	39.14	39.14	39.14	39.14	39.14	-
Dec 28, 2023	39.46	39.46	39.46	39.46	39.46	-
Dec 27, 2023	39.45	39.45	39.45	39.45	39.45	-
Dec 26, 2023	39.34	39.34	39.34	39.34	39.34	-
Dec 22, 2023	39.11	39.11	39.11	39.11	39.11	-
Dec 21, 2023	39.03	39.03	39.03	39.03	39.03	-
Dec 20, 2023	38.56	38.56	38.56	38.56	38.56	-
Dec 19, 2023	39.30	39.30	39.30	39.30	39.30	-
Dec 19, 2023	0.318 Dividend
Dec 18, 2023	39.12	39.12	39.12	39.12	38.80	-
Dec 15, 2023	39.24	39.24	39.24	39.24	38.92	-
Dec 14, 2023	39.52	39.52	39.52	39.52	39.20	-
Dec 13, 2023	38.18	38.18	38.18	38.18	37.87	-
Dec 12, 2023	37.20	37.20	37.20	37.20	36.90	-
Dec 11, 2023	37.31	37.31	37.31	37.31	37.01	-
Dec 08, 2023	37.24	37.24	37.24	37.24	36.94	-
Dec 07, 2023	36.90	36.90	36.90	36.90	36.60	-
Dec 06, 2023	36.60	36.60	36.60	36.60	36.30	-
Dec 05, 2023	36.51	36.51	36.51	36.51	36.21	-
Dec 04, 2023	36.99	36.99	36.99	36.99	36.69	-
Dec 01, 2023	36.76	36.76	36.76	36.76	36.46	-
Nov 30, 2023	35.96	35.96	35.96	35.96	35.67	-
Nov 29, 2023	35.74	35.74	35.74	35.74	35.45	-
Nov 28, 2023	35.43	35.43	35.43	35.43	35.14	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,829.40+120.96(+0.56%)

S&P 5004,995.82-15.30(-0.31%)

DOW37,914.11+138.73(+0.37%)

CAD/USD0.7281+0.0018(+0.24%)

CRUDE OIL83.14+0.41(+0.50%)

Bitcoin CAD88,315.13+919.48(+1.05%)

STOCKS OPEN MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Ariel Appreciation Investor (CAAPX)

S&P/TSX
21,829.40
+120.96(+0.56%)

S&P 500
4,995.82
-15.30(-0.31%)

DOW
37,914.11
+138.73(+0.37%)

CAD/USD
0.7281
+0.0018(+0.24%)

CRUDE OIL
83.14
+0.41(+0.50%)

Bitcoin CAD
88,315.13
+919.48(+1.05%)