CGCRX - Columbia Greater China Inst2

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201850.8050.8050.8050.8050.80-
Aug 16, 201850.7150.7150.7150.7150.71-
Aug 15, 201850.2550.2550.2550.2550.25-
Aug 14, 201852.1652.1652.1652.1652.16-
Aug 13, 201853.4353.4353.4353.4353.43-
Aug 10, 201854.1154.1154.1154.1154.11-
Aug 09, 201854.3554.3554.3554.3554.35-
Aug 08, 201853.8753.8753.8753.8753.87-
Aug 07, 201853.9653.9653.9653.9653.96-
Aug 06, 201853.0853.0853.0853.0853.08-
Aug 03, 201853.3053.3053.3053.3053.30-
Aug 02, 201853.7753.7753.7753.7753.77-
Aug 01, 201854.7954.7954.7954.7954.79-
Jul 31, 201855.3355.3355.3355.3355.33-
Jul 30, 201855.3655.3655.3655.3655.36-
Jul 27, 201855.9955.9955.9955.9955.99-
Jul 26, 201856.4556.4556.4556.4556.45-
Jul 25, 201857.4857.4857.4857.4857.48-
Jul 24, 201856.4656.4656.4656.4656.46-
Jul 23, 201855.7855.7855.7855.7855.78-
Jul 20, 201856.0956.0956.0956.0956.09-
Jul 19, 201855.7455.7455.7455.7455.74-
Jul 18, 201856.5456.5456.5456.5456.54-
Jul 17, 201856.7156.7156.7156.7156.71-
Jul 16, 201856.8856.8856.8856.8856.88-
Jul 13, 201857.1057.1057.1057.1057.10-
Jul 12, 201857.1257.1257.1257.1257.12-
Jul 11, 201856.0756.0756.0756.0756.07-
Jul 10, 201857.0157.0157.0157.0157.01-
Jul 09, 201857.6457.6457.6457.6457.64-
Jul 06, 201856.4556.4556.4556.4556.45-
Jul 05, 201855.5555.5555.5555.5555.55-
Jul 03, 201856.0656.0656.0656.0656.06-
Jul 02, 201856.8256.8256.8256.8256.82-
Jun 29, 201857.1357.1357.1357.1357.13-
Jun 28, 201856.0756.0756.0756.0756.07-
Jun 27, 201855.6855.6855.6855.6855.68-
Jun 26, 201857.4557.4557.4557.4557.45-
Jun 25, 201857.3157.3157.3157.3157.31-
Jun 22, 201858.9558.9558.9558.9558.95-
Jun 21, 201858.6658.6658.6658.6658.66-
Jun 20, 201859.6359.6359.6359.6359.63-
Jun 19, 201859.3559.3559.3559.3559.35-
Jun 18, 201860.6760.6760.6760.6760.67-
Jun 15, 201860.8760.8760.8760.8760.87-
Jun 14, 201861.3361.3361.3361.3361.33-
Jun 13, 201861.2961.2961.2961.2961.29-
Jun 12, 201862.1562.1562.1562.1562.15-
Jun 11, 201861.7061.7061.7061.7061.70-
Jun 08, 201861.5661.5661.5661.5661.56-
Jun 07, 201861.7761.7761.7761.7761.77-
Jun 06, 201862.2762.2762.2762.2762.27-
Jun 05, 201861.8761.8761.8761.8761.87-
Jun 04, 201861.6061.6061.6061.6061.60-
Jun 01, 201860.5160.5160.5160.5160.51-
May 31, 201859.5559.5559.5559.5559.55-
May 30, 201859.1559.1559.1559.1559.15-
May 29, 201859.1759.1759.1759.1759.17-
May 25, 201859.5559.5559.5559.5559.55-
May 24, 201859.3059.3059.3059.3059.30-
May 23, 201859.6259.6259.6259.6259.62-
May 22, 201859.5759.5759.5759.5759.57-
May 21, 201859.7159.7159.7159.7159.71-
May 18, 201859.4859.4859.4859.4859.48-
May 17, 201859.7659.7659.7659.7659.76-
May 16, 201860.0460.0460.0460.0460.04-
May 15, 201859.6259.6259.6259.6259.62-
May 14, 201860.3660.3660.3660.3660.36-
May 11, 201859.5559.5559.5559.5559.55-
May 10, 201859.4759.4759.4759.4759.47-
May 09, 201858.6758.6758.6758.6758.67-
May 08, 201858.1658.1658.1658.1658.16-
May 07, 201857.5457.5457.5457.5457.54-
May 04, 201857.2457.2457.2457.2457.24-
May 03, 201856.6756.6756.6756.6756.67-
May 02, 201856.9256.9256.9256.9256.92-
May 01, 201857.0157.0157.0157.0157.01-
Apr 30, 201856.9156.9156.9156.9156.91-
Apr 27, 201856.7156.7156.7156.7156.71-
Apr 26, 201856.6356.6356.6356.6356.63-
Apr 25, 201856.6856.6856.6856.6856.68-
Apr 24, 201856.6556.6556.6556.6556.65-
Apr 23, 201856.6456.6456.6456.6456.64-
Apr 20, 201857.0257.0257.0257.0257.02-
Apr 19, 201857.8357.8357.8357.8357.83-
Apr 18, 201857.4057.4057.4057.4057.40-
Apr 17, 201857.5057.5057.5057.5057.50-
Apr 16, 201857.6057.6057.6057.6057.60-
Apr 13, 201857.8357.8357.8357.8357.83-
Apr 12, 201858.9958.9958.9958.9958.99-
Apr 11, 201858.8758.8758.8758.8758.87-
Apr 10, 201859.1359.1359.1359.1359.13-
Apr 09, 201857.6257.6257.6257.6257.62-
Apr 06, 201856.6156.6156.6156.6156.61-
Apr 05, 201858.1158.1158.1158.1158.11-
Apr 04, 201857.8057.8057.8057.8057.80-
Apr 03, 201857.7457.7457.7457.7457.74-
Apr 02, 201856.7856.7856.7856.7856.78-
Mar 29, 201858.4358.4358.4358.4358.43-
Mar 28, 201857.4057.4057.4057.4057.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...