California Software Company Limited (532386.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 16.40 | 16.78 | 16.06 | 16.63 | 16.63 | 5,721 |
| 25 Apr 2024 | 16.63 | 16.80 | 16.21 | 16.79 | 16.79 | 63 |
| 24 Apr 2024 | 16.85 | 16.99 | 16.23 | 16.23 | 16.23 | 1,015 |
| 23 Apr 2024 | 16.26 | 16.95 | 16.10 | 16.49 | 16.49 | 2,604 |
| 22 Apr 2024 | 17.45 | 17.45 | 16.26 | 16.49 | 16.49 | 20,396 |
| 19 Apr 2024 | 16.51 | 16.73 | 16.08 | 16.25 | 16.25 | 5,800 |
| 18 Apr 2024 | 16.75 | 17.06 | 16.51 | 16.61 | 16.61 | 15,142 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 16.20 | 17.54 | 16.11 | 16.80 | 16.80 | 9,876 |
| 15 Apr 2024 | 16.50 | 16.55 | 15.75 | 16.11 | 16.11 | 26,011 |
| 12 Apr 2024 | 17.25 | 17.30 | 16.46 | 17.02 | 17.02 | 3,836 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 17.01 | 17.42 | 16.18 | 16.50 | 16.50 | 13,938 |
| 09 Apr 2024 | 17.25 | 18.05 | 17.15 | 17.29 | 17.29 | 15,287 |
| 08 Apr 2024 | 17.50 | 17.75 | 16.53 | 16.58 | 16.58 | 13,175 |
| 05 Apr 2024 | 17.36 | 17.50 | 16.95 | 17.14 | 17.14 | 3,159 |
| 04 Apr 2024 | 16.50 | 17.49 | 16.00 | 17.02 | 17.02 | 11,735 |
| 03 Apr 2024 | 15.75 | 16.19 | 15.60 | 15.94 | 15.94 | 24,397 |
| 02 Apr 2024 | 15.00 | 15.70 | 15.00 | 15.57 | 15.57 | 7,749 |
| 01 Apr 2024 | 14.50 | 15.00 | 14.42 | 14.83 | 14.83 | 14,628 |
| 28 Mar 2024 | 14.74 | 14.74 | 13.74 | 14.04 | 14.04 | 21,246 |
| 27 Mar 2024 | 15.25 | 15.47 | 14.20 | 14.35 | 14.35 | 26,918 |
| 26 Mar 2024 | 15.75 | 16.15 | 15.21 | 15.51 | 15.51 | 43,581 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 15.33 | 15.33 | 14.50 | 14.75 | 14.75 | 71,103 |
| 21 Mar 2024 | 14.50 | 15.20 | 14.50 | 14.60 | 14.60 | 7,707 |
| 20 Mar 2024 | 14.34 | 14.57 | 13.90 | 14.50 | 14.50 | 3,989 |
| 19 Mar 2024 | 13.85 | 14.39 | 13.31 | 13.88 | 13.88 | 8,818 |
| 18 Mar 2024 | 14.49 | 14.77 | 13.43 | 13.85 | 13.85 | 16,204 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 15.55 | 15.55 | 14.81 | 14.81 | 14.81 | 15,077 |
| 13 Mar 2024 | 15.75 | 16.20 | 15.58 | 15.58 | 15.58 | 3,477 |
| 12 Mar 2024 | 16.90 | 17.39 | 16.32 | 16.40 | 16.40 | 6,503 |
| 11 Mar 2024 | 17.68 | 17.78 | 16.93 | 17.10 | 17.10 | 8,248 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 18.00 | 18.00 | 17.30 | 17.33 | 17.33 | 4,263 |
| 06 Mar 2024 | 18.31 | 18.45 | 17.50 | 17.55 | 17.55 | 2,841 |
| 05 Mar 2024 | 18.35 | 18.35 | 17.85 | 17.95 | 17.95 | 3,560 |
| 04 Mar 2024 | 18.10 | 18.41 | 18.10 | 18.38 | 18.38 | 2,461 |
| 01 Mar 2024 | 18.50 | 18.69 | 18.16 | 18.19 | 18.19 | 6,042 |
| 29 Feb 2024 | 19.19 | 19.19 | 18.26 | 18.70 | 18.70 | 9,367 |
| 28 Feb 2024 | 18.56 | 19.24 | 18.56 | 18.56 | 18.56 | 13,737 |
| 27 Feb 2024 | 18.95 | 19.40 | 18.56 | 18.82 | 18.82 | 2,379 |
| 26 Feb 2024 | 19.10 | 19.70 | 18.81 | 18.95 | 18.95 | 1,841 |
| 23 Feb 2024 | 19.41 | 19.50 | 19.05 | 19.27 | 19.27 | 3,213 |
| 22 Feb 2024 | 19.10 | 19.50 | 18.90 | 19.03 | 19.03 | 4,891 |
| 21 Feb 2024 | 19.46 | 19.98 | 18.57 | 19.49 | 19.49 | 5,549 |
| 20 Feb 2024 | 19.75 | 20.00 | 19.08 | 19.08 | 19.08 | 3,532 |
| 16 Feb 2024 | 19.60 | 19.95 | 18.60 | 19.90 | 19.90 | 38,937 |
| 15 Feb 2024 | 19.20 | 19.23 | 19.00 | 19.00 | 19.00 | 121,992 |
| 14 Feb 2024 | 18.97 | 18.97 | 18.05 | 18.32 | 18.32 | 6,270 |
| 13 Feb 2024 | 18.40 | 19.09 | 18.40 | 18.99 | 18.99 | 2,779 |
| 12 Feb 2024 | 18.87 | 19.89 | 18.36 | 18.69 | 18.69 | 13,411 |
| 09 Feb 2024 | 19.94 | 20.67 | 19.19 | 19.25 | 19.25 | 8,751 |
| 08 Feb 2024 | 19.85 | 19.95 | 19.37 | 19.94 | 19.94 | 13,905 |
| 07 Feb 2024 | 19.90 | 20.22 | 18.35 | 19.95 | 19.95 | 34,526 |
| 06 Feb 2024 | 19.40 | 19.98 | 19.00 | 19.26 | 19.26 | 6,816 |
| 05 Feb 2024 | 19.92 | 20.79 | 19.30 | 19.42 | 19.42 | 15,480 |
| 02 Feb 2024 | 21.20 | 21.20 | 19.55 | 20.00 | 20.00 | 24,517 |
| 01 Feb 2024 | 20.22 | 20.22 | 19.03 | 20.21 | 20.21 | 31,735 |
| 31 Jan 2024 | 19.19 | 19.26 | 18.11 | 19.26 | 19.26 | 16,527 |
| 30 Jan 2024 | 18.55 | 18.70 | 18.30 | 18.35 | 18.35 | 3,341 |
| 29 Jan 2024 | 18.00 | 19.23 | 18.00 | 18.74 | 18.74 | 2,370 |
| 26 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 25 Jan 2024 | 18.70 | 18.99 | 18.20 | 18.32 | 18.32 | 6,108 |
| 24 Jan 2024 | 19.24 | 19.24 | 18.32 | 18.83 | 18.83 | 264 |
| 23 Jan 2024 | 19.05 | 19.30 | 18.82 | 18.86 | 18.86 | 15,839 |
| 22 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 19 Jan 2024 | 18.95 | 19.80 | 18.80 | 19.36 | 19.36 | 23,732 |
| 18 Jan 2024 | 18.00 | 18.94 | 18.00 | 18.92 | 18.92 | 10,492 |
| 17 Jan 2024 | 18.10 | 18.50 | 18.01 | 18.05 | 18.05 | 3,466 |
| 16 Jan 2024 | 18.46 | 18.85 | 18.15 | 18.32 | 18.32 | 20,239 |
| 12 Jan 2024 | 18.98 | 18.98 | 18.11 | 18.50 | 18.50 | 3,826 |
| 11 Jan 2024 | 18.50 | 18.99 | 18.20 | 18.25 | 18.25 | 27,029 |
| 10 Jan 2024 | 18.25 | 19.10 | 18.25 | 18.37 | 18.37 | 7,772 |
| 09 Jan 2024 | 19.05 | 19.05 | 18.32 | 18.59 | 18.59 | 2,555 |
| 08 Jan 2024 | 18.21 | 19.05 | 18.21 | 18.96 | 18.96 | 14,593 |
| 05 Jan 2024 | 19.42 | 19.42 | 18.11 | 19.05 | 19.05 | 12,797 |
| 04 Jan 2024 | 19.32 | 19.32 | 18.30 | 18.90 | 18.90 | 13,592 |
| 03 Jan 2024 | 18.50 | 19.00 | 18.50 | 18.85 | 18.85 | 9,249 |
| 02 Jan 2024 | 18.53 | 18.80 | 18.12 | 18.80 | 18.80 | 4,298 |
| 29 Dec 2023 | 18.60 | 18.60 | 17.71 | 18.05 | 18.05 | 11,680 |
| 28 Dec 2023 | 19.25 | 19.25 | 18.50 | 18.57 | 18.57 | 5,484 |
| 27 Dec 2023 | 19.00 | 19.69 | 19.00 | 19.20 | 19.20 | 9,512 |
| 26 Dec 2023 | 18.88 | 19.30 | 18.50 | 18.91 | 18.91 | 26,749 |
| 22 Dec 2023 | 18.86 | 19.58 | 18.50 | 18.51 | 18.51 | 8,599 |
| 21 Dec 2023 | 19.44 | 19.44 | 18.85 | 18.86 | 18.86 | 18,901 |
| 20 Dec 2023 | 20.05 | 20.98 | 19.20 | 19.84 | 19.84 | 37,725 |
| 19 Dec 2023 | 20.50 | 21.08 | 19.70 | 20.21 | 20.21 | 34,120 |
| 18 Dec 2023 | 22.11 | 22.20 | 20.00 | 20.28 | 20.28 | 111,871 |
| 15 Dec 2023 | 20.40 | 23.20 | 19.80 | 21.70 | 21.70 | 276,678 |
| 14 Dec 2023 | 16.83 | 20.35 | 16.77 | 19.84 | 19.84 | 231,390 |
| 13 Dec 2023 | 18.24 | 18.24 | 16.58 | 16.96 | 16.96 | 17,327 |
| 12 Dec 2023 | 18.88 | 18.88 | 17.07 | 17.27 | 17.27 | 85,686 |
| 11 Dec 2023 | 15.84 | 18.45 | 15.84 | 18.45 | 18.45 | 245,480 |
| 08 Dec 2023 | 16.98 | 16.98 | 15.29 | 15.38 | 15.38 | 13,226 |
| 07 Dec 2023 | 14.80 | 16.60 | 14.80 | 15.74 | 15.74 | 61,563 |
| 06 Dec 2023 | 14.72 | 15.00 | 14.61 | 14.90 | 14.90 | 2,929 |
| 05 Dec 2023 | 14.73 | 15.02 | 14.50 | 15.02 | 15.02 | 7,744 |
| 04 Dec 2023 | 14.52 | 14.90 | 14.26 | 14.85 | 14.85 | 3,398 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.