CGCRX - Columbia Greater China Inst2

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 12, 201846.6046.6046.6046.6046.60-
Oct 11, 201844.9144.9144.9144.9144.91-
Oct 10, 201845.3845.3845.3845.3845.38-
Oct 09, 201847.0947.0947.0947.0947.09-
Oct 08, 201847.5447.5447.5447.5447.54-
Oct 05, 201848.5448.5448.5448.5448.54-
Oct 04, 201848.8148.8148.8148.8148.81-
Oct 03, 201850.0850.0850.0850.0850.08-
Oct 02, 201850.2550.2550.2550.2550.25-
Oct 01, 201851.4451.4451.4451.4451.44-
Sep 28, 201851.4151.4151.4151.4151.41-
Sep 27, 201851.5851.5851.5851.5851.58-
Sep 26, 201851.5351.5351.5351.5351.53-
Sep 25, 201851.2151.2151.2151.2151.21-
Sep 24, 201851.1051.1051.1051.1051.10-
Sep 21, 201851.7851.7851.7851.7851.78-
Sep 20, 201851.0051.0051.0051.0051.00-
Sep 19, 201850.5550.5550.5550.5550.55-
Sep 18, 201849.3349.3349.3349.3349.33-
Sep 17, 201848.8048.8048.8048.8048.80-
Sep 14, 201849.6249.6249.6249.6249.62-
Sep 13, 201849.5549.5549.5549.5549.55-
Sep 12, 201848.2148.2148.2148.2148.21-
Sep 11, 201848.8948.8948.8948.8948.89-
Sep 10, 201848.8748.8748.8748.8748.87-
Sep 07, 201849.8949.8949.8949.8949.89-
Sep 06, 201849.7449.7449.7449.7449.74-
Sep 05, 201850.3650.3650.3650.3650.36-
Sep 04, 201851.6751.6751.6751.6751.67-
Aug 31, 201852.2452.2452.2452.2452.24-
Aug 30, 201852.2452.2452.2452.2452.24-
Aug 29, 201853.7253.7253.7253.7253.72-
Aug 28, 201853.7153.7153.7153.7153.71-
Aug 27, 201853.8753.8753.8753.8753.87-
Aug 24, 201852.5352.5352.5352.5352.53-
Aug 23, 201852.1152.1152.1152.1152.11-
Aug 22, 201852.7252.7252.7252.7252.72-
Aug 21, 201852.3652.3652.3652.3652.36-
Aug 20, 201851.4051.4051.4051.4051.40-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...