STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Apple stock rises on potential OpenAI deal; shares help lift Nasdaq

Invesco Comstock Select R (CGRNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

33.63

+0.12

(+0.36%)

As of 08:06AM EDT. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	-	-	-	-	-	-
May 10, 2024	33.63	33.63	33.63	33.63	33.63	-
May 09, 2024	33.51	33.51	33.51	33.51	33.51	-
May 08, 2024	33.23	33.23	33.23	33.23	33.23	-
May 07, 2024	33.14	33.14	33.14	33.14	33.14	-
May 06, 2024	33.02	33.02	33.02	33.02	33.02	-
May 03, 2024	32.79	32.79	32.79	32.79	32.79	-
May 02, 2024	32.59	32.59	32.59	32.59	32.59	-
May 01, 2024	32.45	32.45	32.45	32.45	32.45	-
Apr 30, 2024	32.73	32.73	32.73	32.73	32.73	-
Apr 29, 2024	33.21	33.21	33.21	33.21	33.21	-
Apr 26, 2024	33.22	33.22	33.22	33.22	33.22	-
Apr 25, 2024	33.16	33.16	33.16	33.16	33.16	-
Apr 24, 2024	33.32	33.32	33.32	33.32	33.32	-
Apr 23, 2024	33.35	33.35	33.35	33.35	33.35	-
Apr 22, 2024	33.12	33.12	33.12	33.12	33.12	-
Apr 19, 2024	32.79	32.79	32.79	32.79	32.79	-
Apr 18, 2024	32.44	32.44	32.44	32.44	32.44	-
Apr 17, 2024	32.41	32.41	32.41	32.41	32.41	-
Apr 16, 2024	32.41	32.41	32.41	32.41	32.41	-
Apr 15, 2024	32.56	32.56	32.56	32.56	32.56	-
Apr 12, 2024	32.64	32.64	32.64	32.64	32.64	-
Apr 11, 2024	33.11	33.11	33.11	33.11	33.11	-
Apr 10, 2024	33.25	33.25	33.25	33.25	33.25	-
Apr 09, 2024	33.61	33.61	33.61	33.61	33.61	-
Apr 08, 2024	33.48	33.48	33.48	33.48	33.48	-
Apr 05, 2024	33.45	33.45	33.45	33.45	33.45	-
Apr 04, 2024	33.25	33.25	33.25	33.25	33.25	-
Apr 03, 2024	33.62	33.62	33.62	33.62	33.62	-
Apr 02, 2024	33.58	33.58	33.58	33.58	33.58	-
Apr 01, 2024	33.85	33.85	33.85	33.85	33.85	-
Mar 28, 2024	33.91	33.91	33.91	33.91	33.91	-
Mar 27, 2024	33.91	33.91	33.91	33.91	33.91	-
Mar 26, 2024	33.50	33.50	33.50	33.50	33.50	-
Mar 25, 2024	33.45	33.45	33.45	33.45	33.45	-
Mar 22, 2024	33.39	33.39	33.39	33.39	33.39	-
Mar 21, 2024	33.44	33.44	33.44	33.44	33.44	-
Mar 20, 2024	33.29	33.29	33.29	33.29	33.29	-
Mar 19, 2024	33.00	33.00	33.00	33.00	33.00	-
Mar 18, 2024	32.94	32.94	32.94	32.94	32.94	-
Mar 15, 2024	32.82	32.82	32.82	32.82	32.82	-
Mar 14, 2024	32.88	32.88	32.88	32.88	32.88	-
Mar 13, 2024	32.99	32.99	32.99	32.99	32.99	-
Mar 12, 2024	32.92	32.92	32.92	32.92	32.92	-
Mar 11, 2024	32.82	32.82	32.82	32.82	32.82	-
Mar 08, 2024	32.67	32.67	32.67	32.67	32.67	-
Mar 07, 2024	32.64	32.64	32.64	32.64	32.64	-
Mar 06, 2024	32.44	32.44	32.44	32.44	32.44	-
Mar 05, 2024	32.30	32.30	32.30	32.30	32.30	-
Mar 04, 2024	32.21	32.21	32.21	32.21	32.21	-
Mar 01, 2024	32.18	32.18	32.18	32.18	32.18	-
Feb 29, 2024	32.22	32.22	32.22	32.22	32.22	-
Feb 28, 2024	32.00	32.00	32.00	32.00	32.00	-
Feb 27, 2024	32.00	32.00	32.00	32.00	32.00	-
Feb 26, 2024	31.88	31.88	31.88	31.88	31.88	-
Feb 23, 2024	32.11	32.11	32.11	32.11	32.11	-
Feb 22, 2024	31.99	31.99	31.99	31.99	31.99	-
Feb 21, 2024	31.83	31.83	31.83	31.83	31.83	-
Feb 20, 2024	31.66	31.66	31.66	31.66	31.66	-
Feb 16, 2024	31.78	31.78	31.78	31.78	31.78	-
Feb 15, 2024	31.83	31.83	31.83	31.83	31.83	-
Feb 14, 2024	31.43	31.43	31.43	31.43	31.43	-
Feb 13, 2024	31.23	31.23	31.23	31.23	31.23	-
Feb 12, 2024	31.76	31.76	31.76	31.76	31.76	-
Feb 09, 2024	31.52	31.52	31.52	31.52	31.52	-
Feb 08, 2024	31.48	31.48	31.48	31.48	31.48	-
Feb 07, 2024	31.50	31.50	31.50	31.50	31.50	-
Feb 06, 2024	31.27	31.27	31.27	31.27	31.27	-
Feb 05, 2024	31.15	31.15	31.15	31.15	31.15	-
Feb 02, 2024	31.47	31.47	31.47	31.47	31.47	-
Feb 01, 2024	31.40	31.40	31.40	31.40	31.40	-
Jan 31, 2024	31.30	31.30	31.30	31.30	31.30	-
Jan 30, 2024	31.85	31.85	31.85	31.85	31.85	-
Jan 29, 2024	31.74	31.74	31.74	31.74	31.74	-
Jan 26, 2024	31.60	31.60	31.60	31.60	31.60	-
Jan 25, 2024	31.57	31.57	31.57	31.57	31.57	-
Jan 24, 2024	31.29	31.29	31.29	31.29	31.29	-
Jan 23, 2024	31.26	31.26	31.26	31.26	31.26	-
Jan 22, 2024	31.16	31.16	31.16	31.16	31.16	-
Jan 19, 2024	31.04	31.04	31.04	31.04	31.04	-
Jan 18, 2024	30.78	30.78	30.78	30.78	30.78	-
Jan 17, 2024	30.84	30.84	30.84	30.84	30.84	-
Jan 16, 2024	30.84	30.84	30.84	30.84	30.84	-
Jan 12, 2024	31.22	31.22	31.22	31.22	31.22	-
Jan 11, 2024	31.40	31.40	31.40	31.40	31.40	-
Jan 10, 2024	31.43	31.43	31.43	31.43	31.43	-
Jan 09, 2024	31.43	31.43	31.43	31.43	31.43	-
Jan 08, 2024	31.63	31.63	31.63	31.63	31.63	-
Jan 05, 2024	31.49	31.49	31.49	31.49	31.49	-
Jan 04, 2024	31.30	31.30	31.30	31.30	31.30	-
Jan 03, 2024	31.29	31.29	31.29	31.29	31.29	-
Jan 02, 2024	31.41	31.41	31.41	31.41	31.41	-
Dec 29, 2023	31.24	31.24	31.24	31.24	31.24	-
Dec 28, 2023	31.28	31.28	31.28	31.28	31.28	-
Dec 27, 2023	31.25	31.25	31.25	31.25	31.25	-
Dec 26, 2023	31.26	31.26	31.26	31.26	31.26	-
Dec 22, 2023	31.04	31.04	31.04	31.04	31.04	-
Dec 21, 2023	30.92	30.92	30.92	30.92	30.92	-
Dec 20, 2023	30.61	30.61	30.61	30.61	30.61	-
Dec 19, 2023	31.17	31.17	31.17	31.17	31.17	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,241.90-67.03(-0.30%)

S&P 5005,217.76-4.92(-0.09%)

DOW39,424.26-88.58(-0.22%)

CAD/USD0.7312-0.0004(-0.06%)

CRUDE OIL78.92+0.66(+0.84%)

Bitcoin CAD85,880.62+1,618.97(+1.92%)

STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Invesco Comstock Select R (CGRNX)

S&P/TSX
22,241.90
-67.03(-0.30%)

S&P 500
5,217.76
-4.92(-0.09%)

DOW
39,424.26
-88.58(-0.22%)

CAD/USD
0.7312
-0.0004(-0.06%)

CRUDE OIL
78.92
+0.66(+0.84%)

Bitcoin CAD
85,880.62
+1,618.97(+1.92%)