Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Crawford Dividend Opportunity (CDOFX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

45.45

+0.34

(+0.75%)

At close: 08:00PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	-	-	-	-	-	-
02 May 2024	45.11	45.11	45.11	45.11	45.11	-
01 May 2024	44.24	44.24	44.24	44.24	44.24	-
30 Apr 2024	43.90	43.90	43.90	43.90	43.90	-
29 Apr 2024	44.56	44.56	44.56	44.56	44.56	-
26 Apr 2024	44.33	44.33	44.33	44.33	44.33	-
25 Apr 2024	44.15	44.15	44.15	44.15	44.15	-
24 Apr 2024	44.85	44.85	44.85	44.85	44.85	-
23 Apr 2024	44.79	44.79	44.79	44.79	44.79	-
22 Apr 2024	44.16	44.16	44.16	44.16	44.16	-
19 Apr 2024	43.95	43.95	43.95	43.95	43.95	-
18 Apr 2024	43.36	43.36	43.36	43.36	43.36	-
17 Apr 2024	43.41	43.41	43.41	43.41	43.41	-
16 Apr 2024	43.81	43.81	43.81	43.81	43.81	-
15 Apr 2024	43.93	43.93	43.93	43.93	43.93	-
12 Apr 2024	44.27	44.27	44.27	44.27	44.27	-
11 Apr 2024	45.00	45.00	45.00	45.00	45.00	-
10 Apr 2024	44.96	44.96	44.96	44.96	44.96	-
09 Apr 2024	46.11	46.11	46.11	46.11	46.11	-
08 Apr 2024	45.95	45.95	45.95	45.95	45.95	-
05 Apr 2024	45.51	45.51	45.51	45.51	45.51	-
04 Apr 2024	45.32	45.32	45.32	45.32	45.32	-
03 Apr 2024	45.31	45.31	45.31	45.31	45.31	-
02 Apr 2024	45.22	45.22	45.22	45.22	45.22	-
01 Apr 2024	45.95	45.95	45.95	45.95	45.95	-
28 Mar 2024	46.69	46.69	46.69	46.69	46.69	-
27 Mar 2024	46.49	46.49	46.49	46.49	46.49	-
26 Mar 2024	45.58	45.58	45.58	45.58	45.58	-
25 Mar 2024	45.59	45.59	45.59	45.59	45.59	-
22 Mar 2024	45.71	45.71	45.71	45.71	45.71	-
21 Mar 2024	46.16	46.16	46.16	46.16	46.16	-
20 Mar 2024	45.66	45.66	45.66	45.66	45.66	-
19 Mar 2024	44.97	44.97	44.97	44.97	44.97	-
18 Mar 2024	44.56	44.56	44.56	44.56	44.56	-
15 Mar 2024	44.88	44.88	44.88	44.88	44.88	-
14 Mar 2024	44.64	44.64	44.64	44.64	44.64	-
13 Mar 2024	45.21	45.21	45.21	45.21	45.21	-
12 Mar 2024	45.09	45.09	45.09	45.09	45.09	-
11 Mar 2024	45.24	45.24	45.24	45.24	45.24	-
08 Mar 2024	45.38	45.38	45.38	45.38	45.38	-
07 Mar 2024	45.37	45.37	45.37	45.37	45.37	-
06 Mar 2024	44.94	44.94	44.94	44.94	44.94	-
05 Mar 2024	44.79	44.79	44.79	44.79	44.79	-
04 Mar 2024	45.00	45.00	45.00	45.00	45.00	-
01 Mar 2024	44.87	44.87	44.87	44.87	44.87	-
29 Feb 2024	44.89	44.89	44.89	44.89	44.89	-
28 Feb 2024	44.62	44.62	44.62	44.62	44.62	-
27 Feb 2024	44.61	44.61	44.61	44.61	44.61	-
26 Feb 2024	44.67	44.67	44.67	44.67	44.67	-
23 Feb 2024	44.79	44.79	44.79	44.79	44.79	-
22 Feb 2024	44.46	44.46	44.46	44.46	44.46	-
21 Feb 2024	44.57	44.57	44.57	44.57	44.57	-
20 Feb 2024	44.48	44.48	44.48	44.48	44.48	-
16 Feb 2024	44.79	44.79	44.79	44.79	44.79	-
15 Feb 2024	44.98	44.98	44.98	44.98	44.98	-
14 Feb 2024	43.97	43.97	43.97	43.97	43.97	-
13 Feb 2024	43.24	43.24	43.24	43.24	43.24	-
12 Feb 2024	44.88	44.88	44.88	44.88	44.88	-
09 Feb 2024	44.20	44.20	44.20	44.20	44.20	-
08 Feb 2024	43.69	43.69	43.69	43.69	43.69	-
07 Feb 2024	43.08	43.08	43.08	43.08	43.08	-
06 Feb 2024	43.08	43.08	43.08	43.08	43.08	-
05 Feb 2024	42.88	42.88	42.88	42.88	42.88	-
02 Feb 2024	43.52	43.52	43.52	43.52	43.52	-
01 Feb 2024	43.64	43.64	43.64	43.64	43.64	-
31 Jan 2024	43.33	43.33	43.33	43.33	43.33	-
30 Jan 2024	44.33	44.33	44.33	44.33	44.33	-
29 Jan 2024	44.40	44.40	44.40	44.40	44.40	-
26 Jan 2024	43.88	43.88	43.88	43.88	43.88	-
25 Jan 2024	43.84	43.84	43.84	43.84	43.84	-
24 Jan 2024	43.72	43.72	43.72	43.72	43.72	-
23 Jan 2024	44.13	44.13	44.13	44.13	44.13	-
22 Jan 2024	44.37	44.37	44.37	44.37	44.37	-
19 Jan 2024	43.67	43.67	43.67	43.67	43.67	-
18 Jan 2024	43.25	43.25	43.25	43.25	43.25	-
17 Jan 2024	42.97	42.97	42.97	42.97	42.97	-
16 Jan 2024	43.35	43.35	43.35	43.35	43.35	-
12 Jan 2024	43.59	43.59	43.59	43.59	43.59	-
11 Jan 2024	43.58	43.58	43.58	43.58	43.58	-
10 Jan 2024	43.67	43.67	43.67	43.67	43.67	-
09 Jan 2024	43.53	43.53	43.53	43.53	43.53	-
08 Jan 2024	44.01	44.01	44.01	44.01	44.01	-
05 Jan 2024	43.55	43.55	43.55	43.55	43.55	-
04 Jan 2024	43.77	43.77	43.77	43.77	43.77	-
03 Jan 2024	43.88	43.88	43.88	43.88	43.88	-
02 Jan 2024	45.01	45.01	45.01	45.01	45.01	-
29 Dec 2023	45.13	45.13	45.13	45.13	45.13	-
28 Dec 2023	45.62	45.62	45.62	45.62	45.62	-
28 Dec 2023	0.147 Dividend
27 Dec 2023	45.81	45.81	45.81	45.81	45.66	-
26 Dec 2023	45.71	45.71	45.71	45.71	45.56	-
22 Dec 2023	45.19	45.19	45.19	45.19	45.04	-
21 Dec 2023	44.85	44.85	44.85	44.85	44.71	-
20 Dec 2023	44.33	44.33	44.33	44.33	44.19	-
19 Dec 2023	44.86	44.86	44.86	44.86	44.72	-
18 Dec 2023	44.23	44.23	44.23	44.23	44.09	-
15 Dec 2023	44.33	44.33	44.33	44.33	44.19	-
14 Dec 2023	44.76	44.76	44.76	44.76	44.62	-
13 Dec 2023	43.64	43.64	43.64	43.64	43.50	-
12 Dec 2023	42.66	42.66	42.66	42.66	42.52	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,446.08-29.84(-0.16%)

CRUDE OIL78.48+0.37(+0.47%)

GOLD FUTURES2,315.20+6.60(+0.29%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,126.45+696.05(+1.38%)

Meet one of the UK’s largest unknown start-ups

Crawford Dividend Opportunity (CDOFX)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,446.08
-29.84(-0.16%)

CRUDE OIL
78.48
+0.37(+0.47%)

GOLD FUTURES
2,315.20
+6.60(+0.29%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,126.45
+696.05(+1.38%)