Canada markets close in 4 hours 50 minutes

Columbia Greater China Adv (CGCHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
35.91-0.65 (-1.78%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024------
May 31, 202435.9135.9135.9135.9135.91-
May 30, 202436.5636.5636.5636.5636.56-
May 29, 202436.4036.4036.4036.4036.40-
May 28, 202436.8536.8536.8536.8536.85-
May 24, 202436.9736.9736.9736.9736.97-
May 23, 202436.9936.9936.9936.9936.99-
May 22, 202437.4937.4937.4937.4937.49-
May 21, 202437.8137.8137.8137.8137.81-
May 20, 202438.4738.4738.4738.4738.47-
May 17, 202438.8138.8138.8138.8138.81-
May 16, 202438.5838.5838.5838.5838.58-
May 15, 202437.8537.8537.8537.8537.85-
May 14, 202437.6737.6737.6737.6737.67-
May 13, 202437.8537.8537.8537.8537.85-
May 10, 202437.1837.1837.1837.1837.18-
May 09, 202437.0437.0437.0437.0437.04-
May 08, 202436.4036.4036.4036.4036.40-
May 07, 202436.6936.6936.6936.6936.69-
May 06, 202437.0837.0837.0837.0837.08-
May 03, 202436.9836.9836.9836.9836.98-
May 02, 202436.6436.6436.6436.6436.64-
May 01, 202434.8234.8234.8234.8234.82-
Apr 30, 202434.7334.7334.7334.7334.73-
Apr 29, 202435.1535.1535.1535.1535.15-
Apr 26, 202434.9734.9734.9734.9734.97-
Apr 25, 202434.2234.2234.2234.2234.22-
Apr 24, 202434.1734.1734.1734.1734.17-
Apr 23, 202433.6333.6333.6333.6333.63-
Apr 22, 202433.0233.0233.0233.0233.02-
Apr 19, 202432.2032.2032.2032.2032.20-
Apr 18, 202432.3432.3432.3432.3432.34-
Apr 17, 202432.0132.0132.0132.0132.01-
Apr 16, 202432.1332.1332.1332.1332.13-
Apr 15, 202432.4832.4832.4832.4832.48-
Apr 12, 202432.4332.4332.4332.4332.43-
Apr 11, 202433.4233.4233.4233.4233.42-
Apr 10, 202433.1733.1733.1733.1733.17-
Apr 09, 202433.3033.3033.3033.3033.30-
Apr 08, 202433.1133.1133.1133.1133.11-
Apr 05, 202433.2233.2233.2233.2233.22-
Apr 04, 202433.2233.2233.2233.2233.22-
Apr 03, 202433.3933.3933.3933.3933.39-
Apr 02, 202433.4333.4333.4333.4333.43-
Apr 01, 202433.4233.4233.4233.4233.42-
Mar 28, 202432.9132.9132.9132.9132.91-
Mar 27, 202432.7332.7332.7332.7332.73-
Mar 26, 202432.9332.9332.9332.9332.93-
Mar 25, 202432.7532.7532.7532.7532.75-
Mar 22, 202432.8232.8232.8232.8232.82-
Mar 21, 202433.1233.1233.1233.1233.12-
Mar 20, 202433.4233.4233.4233.4233.42-
Mar 19, 202433.0933.0933.0933.0933.09-
Mar 18, 202433.2633.2633.2633.2633.26-
Mar 15, 202433.1033.1033.1033.1033.10-
Mar 14, 202433.2333.2333.2333.2333.23-
Mar 13, 202433.7433.7433.7433.7433.74-
Mar 12, 202433.5833.5833.5833.5833.58-
Mar 11, 202432.6332.6332.6332.6332.63-
Mar 08, 202431.8231.8231.8231.8231.82-
Mar 07, 202431.9531.9531.9531.9531.95-
Mar 06, 202432.2532.2532.2532.2532.25-
Mar 05, 202431.8731.8731.8731.8731.87-
Mar 04, 202432.2132.2132.2132.2132.21-
Mar 01, 202432.6732.6732.6732.6732.67-
Feb 29, 202432.2532.2532.2532.2532.25-
Feb 28, 202432.1332.1332.1332.1332.13-
Feb 27, 202433.0233.0233.0233.0233.02-
Feb 26, 202432.8132.8132.8132.8132.81-
Feb 23, 202432.9632.9632.9632.9632.96-
Feb 22, 202432.8532.8532.8532.8532.85-
Feb 21, 202432.4632.4632.4632.4632.46-
Feb 20, 202431.8831.8831.8831.8831.88-
Feb 16, 202432.3432.3432.3432.3432.34-
Feb 15, 202431.9331.9331.9331.9331.93-
Feb 14, 202431.8131.8131.8131.8131.81-
Feb 13, 202431.4331.4331.4331.4331.43-
Feb 12, 202431.8531.8531.8531.8531.85-
Feb 09, 202431.4031.4031.4031.4031.40-
Feb 08, 202431.2031.2031.2031.2031.20-
Feb 07, 202431.6431.6431.6431.6431.64-
Feb 06, 202431.9031.9031.9031.9031.90-
Feb 05, 202430.4530.4530.4530.4530.45-
Feb 02, 202430.1230.1230.1230.1230.12-
Feb 01, 202430.5930.5930.5930.5930.59-
Jan 31, 202430.3130.3130.3130.3130.31-
Jan 30, 202430.4530.4530.4530.4530.45-
Jan 29, 202431.1631.1631.1631.1631.16-
Jan 26, 202431.7931.7931.7931.7931.79-
Jan 25, 202432.0132.0132.0132.0132.01-
Jan 24, 202431.9031.9031.9031.9031.90-
Jan 23, 202431.3331.3331.3331.3331.33-
Jan 22, 202430.4030.4030.4030.4030.40-
Jan 19, 202431.2431.2431.2431.2431.24-
Jan 18, 202431.1131.1131.1131.1131.11-
Jan 17, 202430.9430.9430.9430.9430.94-
Jan 16, 202431.7031.7031.7031.7031.70-
Jan 12, 202432.5432.5432.5432.5432.54-
Jan 11, 202432.6532.6532.6532.6532.65-
Jan 10, 202432.2632.2632.2632.2632.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...