S&P 500, NASDAQ HOVER NEAR RECORD HIGHS AT OPEN

U.S. retail sales rose at slower-than-expected pace in May amid high interest rates, inflation

American Funds Invmt Co of Amer 529F (CICFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

56.98

+0.56

(+0.99%)

As of 08:05AM EDT. Market open.

Time Period:

Jun 18, 2023 - Jun 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2024	-	-	-	-	-	-
Jun 17, 2024	56.98	56.98	56.98	56.98	56.98	-
Jun 14, 2024	56.42	56.42	56.42	56.42	56.42	-
Jun 13, 2024	56.44	56.44	56.44	56.44	56.44	-
Jun 12, 2024	56.33	56.33	56.33	56.33	56.33	-
Jun 11, 2024	56.32	56.32	56.32	56.32	56.32	-
Jun 10, 2024	56.32	56.32	56.32	56.32	56.32	-
Jun 07, 2024	56.05	56.05	56.05	56.05	56.05	-
Jun 06, 2024	56.11	56.11	56.11	56.11	56.11	-
Jun 05, 2024	56.09	56.09	56.09	56.09	56.09	-
Jun 04, 2024	55.37	55.37	55.37	55.37	55.37	-
Jun 03, 2024	55.31	55.31	55.31	55.31	55.31	-
May 31, 2024	55.35	55.35	55.35	55.35	55.35	-
May 30, 2024	54.98	54.98	54.98	54.98	54.98	-
May 29, 2024	55.36	55.36	55.36	55.36	55.36	-
May 28, 2024	55.90	55.90	55.90	55.90	55.90	-
May 24, 2024	56.00	56.00	56.00	56.00	56.00	-
May 23, 2024	55.63	55.63	55.63	55.63	55.63	-
May 22, 2024	56.12	56.12	56.12	56.12	56.12	-
May 21, 2024	56.29	56.29	56.29	56.29	56.29	-
May 20, 2024	56.21	56.21	56.21	56.21	56.21	-
May 17, 2024	56.10	56.10	56.10	56.10	56.10	-
May 16, 2024	56.04	56.04	56.04	56.04	56.04	-
May 15, 2024	56.25	56.25	56.25	56.25	56.25	-
May 14, 2024	55.55	55.55	55.55	55.55	55.55	-
May 13, 2024	55.26	55.26	55.26	55.26	55.26	-
May 10, 2024	55.38	55.38	55.38	55.38	55.38	-
May 09, 2024	55.27	55.27	55.27	55.27	55.27	-
May 08, 2024	55.05	55.05	55.05	55.05	55.05	-
May 07, 2024	54.99	54.99	54.99	54.99	54.99	-
May 06, 2024	54.83	54.83	54.83	54.83	54.83	-
May 03, 2024	54.17	54.17	54.17	54.17	54.17	-
May 02, 2024	53.60	53.60	53.60	53.60	53.60	-
May 01, 2024	53.21	53.21	53.21	53.21	53.21	-
Apr 30, 2024	53.32	53.32	53.32	53.32	53.32	-
Apr 29, 2024	54.29	54.29	54.29	54.29	54.29	-
Apr 26, 2024	54.17	54.17	54.17	54.17	54.17	-
Apr 25, 2024	53.55	53.55	53.55	53.55	53.55	-
Apr 24, 2024	53.79	53.79	53.79	53.79	53.79	-
Apr 23, 2024	53.88	53.88	53.88	53.88	53.88	-
Apr 22, 2024	53.01	53.01	53.01	53.01	53.01	-
Apr 19, 2024	52.58	52.58	52.58	52.58	52.58	-
Apr 18, 2024	53.02	53.02	53.02	53.02	53.02	-
Apr 17, 2024	53.21	53.21	53.21	53.21	53.21	-
Apr 16, 2024	53.50	53.50	53.50	53.50	53.50	-
Apr 15, 2024	53.47	53.47	53.47	53.47	53.47	-
Apr 12, 2024	54.11	54.11	54.11	54.11	54.11	-
Apr 11, 2024	54.99	54.99	54.99	54.99	54.99	-
Apr 10, 2024	54.60	54.60	54.60	54.60	54.60	-
Apr 09, 2024	55.09	55.09	55.09	55.09	55.09	-
Apr 08, 2024	55.13	55.13	55.13	55.13	55.13	-
Apr 05, 2024	55.07	55.07	55.07	55.07	55.07	-
Apr 04, 2024	54.34	54.34	54.34	54.34	54.34	-
Apr 03, 2024	55.01	55.01	55.01	55.01	55.01	-
Apr 02, 2024	54.78	54.78	54.78	54.78	54.78	-
Apr 01, 2024	55.16	55.16	55.16	55.16	55.16	-
Mar 28, 2024	55.17	55.17	55.17	55.17	55.17	-
Mar 27, 2024	55.19	55.19	55.19	55.19	55.19	-
Mar 26, 2024	54.71	54.71	54.71	54.71	54.71	-
Mar 25, 2024	54.82	54.82	54.82	54.82	54.82	-
Mar 22, 2024	55.03	55.03	55.03	55.03	55.03	-
Mar 21, 2024	55.16	55.16	55.16	55.16	55.16	-
Mar 20, 2024	54.80	54.80	54.80	54.80	54.80	-
Mar 19, 2024	54.24	54.24	54.24	54.24	54.24	-
Mar 18, 2024	53.93	53.93	53.93	53.93	53.93	-
Mar 15, 2024	53.61	53.61	53.61	53.61	53.61	-
Mar 14, 2024	54.02	54.02	54.02	54.02	54.02	-
Mar 13, 2024	54.07	54.07	54.07	54.07	54.07	-
Mar 13, 2024	0.172 Dividend
Mar 12, 2024	54.28	54.28	54.28	54.28	54.11	-
Mar 11, 2024	53.83	53.83	53.83	53.83	53.66	-
Mar 08, 2024	53.96	53.96	53.96	53.96	53.79	-
Mar 07, 2024	54.30	54.30	54.30	54.30	54.13	-
Mar 06, 2024	53.61	53.61	53.61	53.61	53.44	-
Mar 05, 2024	53.36	53.36	53.36	53.36	53.19	-
Mar 04, 2024	54.04	54.04	54.04	54.04	53.87	-
Mar 01, 2024	54.05	54.05	54.05	54.05	53.88	-
Feb 29, 2024	53.48	53.48	53.48	53.48	53.31	-
Feb 28, 2024	53.20	53.20	53.20	53.20	53.03	-
Feb 27, 2024	53.28	53.28	53.28	53.28	53.11	-
Feb 26, 2024	53.15	53.15	53.15	53.15	52.98	-
Feb 23, 2024	53.29	53.29	53.29	53.29	53.12	-
Feb 22, 2024	53.22	53.22	53.22	53.22	53.05	-
Feb 21, 2024	52.24	52.24	52.24	52.24	52.07	-
Feb 20, 2024	52.14	52.14	52.14	52.14	51.97	-
Feb 16, 2024	52.38	52.38	52.38	52.38	52.21	-
Feb 15, 2024	52.64	52.64	52.64	52.64	52.47	-
Feb 14, 2024	52.26	52.26	52.26	52.26	52.09	-
Feb 13, 2024	51.70	51.70	51.70	51.70	51.54	-
Feb 12, 2024	52.40	52.40	52.40	52.40	52.23	-
Feb 09, 2024	52.43	52.43	52.43	52.43	52.26	-
Feb 08, 2024	52.24	52.24	52.24	52.24	52.07	-
Feb 07, 2024	52.17	52.17	52.17	52.17	52.00	-
Feb 06, 2024	51.78	51.78	51.78	51.78	51.62	-
Feb 05, 2024	51.65	51.65	51.65	51.65	51.49	-
Feb 02, 2024	51.92	51.92	51.92	51.92	51.76	-
Feb 01, 2024	51.35	51.35	51.35	51.35	51.19	-
Jan 31, 2024	50.75	50.75	50.75	50.75	50.59	-
Jan 30, 2024	51.47	51.47	51.47	51.47	51.31	-
Jan 29, 2024	51.51	51.51	51.51	51.51	51.35	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,626.44+38.56(+0.18%)

S&P 5005,482.96+9.73(+0.18%)

DOW38,855.88+77.78(+0.20%)

CAD/USD0.7286-0.0003(-0.04%)

CRUDE OIL80.48+0.15(+0.19%)

Bitcoin CAD88,971.57-789.47(-0.88%)

S&P 500, NASDAQ HOVER NEAR RECORD HIGHS AT OPEN

American Funds Invmt Co of Amer 529F (CICFX)

S&P/TSX
21,626.44
+38.56(+0.18%)

S&P 500
5,482.96
+9.73(+0.18%)

DOW
38,855.88
+77.78(+0.20%)

CAD/USD
0.7286
-0.0003(-0.04%)

CRUDE OIL
80.48
+0.15(+0.19%)

Bitcoin CAD
88,971.57
-789.47(-0.88%)