Canada markets closed

City National Rochdale US Cor Eq N (CNRWX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.27+0.34 (+1.36%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202424.9324.9324.9324.9324.93-
May 01, 202424.7324.7324.7324.7324.73-
Apr 30, 202424.8024.8024.8024.8024.80-
Apr 29, 202425.1225.1225.1225.1225.12-
Apr 26, 202425.0925.0925.0925.0925.09-
Apr 25, 202424.8024.8024.8024.8024.80-
Apr 24, 202424.8024.8024.8024.8024.80-
Apr 23, 202424.7724.7724.7724.7724.77-
Apr 22, 202424.4724.4724.4724.4724.47-
Apr 19, 202424.2524.2524.2524.2524.25-
Apr 18, 202424.4424.4424.4424.4424.44-
Apr 17, 202424.5324.5324.5324.5324.53-
Apr 16, 202424.6924.6924.6924.6924.69-
Apr 15, 202424.6924.6924.6924.6924.69-
Apr 12, 202425.0025.0025.0025.0025.00-
Apr 11, 202425.3625.3625.3625.3625.36-
Apr 10, 202425.1625.1625.1625.1625.16-
Apr 09, 202425.4025.4025.4025.4025.40-
Apr 08, 202425.3525.3525.3525.3525.35-
Apr 05, 202425.3325.3325.3325.3325.33-
Apr 04, 202425.0525.0525.0525.0525.05-
Apr 03, 202425.3625.3625.3625.3625.36-
Apr 02, 202425.3625.3625.3625.3625.36-
Apr 01, 202425.5825.5825.5825.5825.58-
Mar 28, 202425.6425.6425.6425.6425.64-
Mar 27, 202425.5925.5925.5925.5925.59-
Mar 26, 202425.3925.3925.3925.3925.39-
Mar 25, 202425.4525.4525.4525.4525.45-
Mar 22, 202425.5225.5225.5225.5225.52-
Mar 21, 202425.6125.6125.6125.6125.61-
Mar 20, 202425.5625.5625.5625.5625.56-
Mar 19, 202425.3525.3525.3525.3525.35-
Mar 18, 202425.2025.2025.2025.2025.20-
Mar 15, 202425.0325.0325.0325.0325.03-
Mar 14, 202425.3025.3025.3025.3025.30-
Mar 13, 202425.3225.3225.3225.3225.32-
Mar 12, 202425.3825.3825.3825.3825.38-
Mar 11, 202425.1125.1125.1125.1125.11-
Mar 08, 202425.1025.1025.1025.1025.10-
Mar 07, 202425.3025.3025.3025.3025.30-
Mar 06, 202425.0625.0625.0625.0625.06-
Mar 05, 202424.9624.9624.9624.9624.96-
Mar 04, 202425.2525.2525.2525.2525.25-
Mar 01, 202425.2925.2925.2925.2925.29-
Feb 29, 202425.1225.1225.1225.1225.12-
Feb 28, 202425.0525.0525.0525.0525.05-
Feb 27, 202425.0725.0725.0725.0725.07-
Feb 26, 202425.0925.0925.0925.0925.09-
Feb 23, 202425.1225.1225.1225.1225.12-
Feb 22, 202425.1125.1125.1125.1125.11-
Feb 21, 202424.6224.6224.6224.6224.62-
Feb 20, 202424.5424.5424.5424.5424.54-
Feb 16, 202424.6724.6724.6724.6724.67-
Feb 15, 202424.8224.8224.8224.8224.82-
Feb 14, 202424.7124.7124.7124.7124.71-
Feb 13, 202424.5124.5124.5124.5124.51-
Feb 12, 202424.8224.8224.8224.8224.82-
Feb 09, 202424.9224.9224.9224.9224.92-
Feb 08, 202424.7824.7824.7824.7824.78-
Feb 07, 202424.7024.7024.7024.7024.70-
Feb 06, 202424.5424.5424.5424.5424.54-
Feb 05, 202424.4724.4724.4724.4724.47-
Feb 02, 202424.5424.5424.5424.5424.54-
Feb 01, 202424.4124.4124.4124.4124.41-
Jan 31, 202424.0524.0524.0524.0524.05-
Jan 30, 202424.4324.4324.4324.4324.43-
Jan 29, 202424.4224.4224.4224.4224.42-
Jan 26, 202424.2124.2124.2124.2124.21-
Jan 25, 202424.2124.2124.2124.2124.21-
Jan 24, 202424.1424.1424.1424.1424.14-
Jan 23, 202424.1224.1224.1224.1224.12-
Jan 22, 202424.0924.0924.0924.0924.09-
Jan 19, 202424.0924.0924.0924.0924.09-
Jan 18, 202423.8523.8523.8523.8523.85-
Jan 17, 202423.6523.6523.6523.6523.65-
Jan 16, 202423.7623.7623.7623.7623.76-
Jan 12, 202423.8223.8223.8223.8223.82-
Jan 11, 202423.7723.7723.7723.7723.77-
Jan 10, 202423.7723.7723.7723.7723.77-
Jan 09, 202423.6323.6323.6323.6323.63-
Jan 08, 202423.6523.6523.6523.6523.65-
Jan 05, 202423.3323.3323.3323.3323.33-
Jan 04, 202423.3623.3623.3623.3623.36-
Jan 03, 202423.4523.4523.4523.4523.45-
Jan 02, 202423.6123.6123.6123.6123.61-
Dec 29, 202323.7723.7723.7723.7723.77-
Dec 28, 202323.8123.8123.8123.8123.81-
Dec 28, 20230.075 Dividend
Dec 27, 202323.8923.8923.8923.8923.82-
Dec 26, 202323.8523.8523.8523.8523.78-
Dec 22, 202323.7723.7723.7723.7723.70-
Dec 21, 202323.7223.7223.7223.7223.65-
Dec 21, 20230 Dividend
Dec 21, 20232.897 Capital Gain
Dec 20, 202326.3326.3326.3326.3323.36-
Dec 19, 202326.6926.6926.6926.6923.68-
Dec 18, 202326.5826.5826.5826.5823.58-
Dec 15, 202326.4826.4826.4826.4823.49-
Dec 14, 202326.4726.4726.4726.4723.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...