CGCRX - Columbia Greater China Inst2

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Mar 27, 201858.1858.1858.1858.1858.18-
Mar 26, 201859.9659.9659.9659.9659.96-
Mar 23, 201857.5057.5057.5057.5057.50-
Mar 22, 201858.3658.3658.3658.3658.36-
Mar 21, 201861.5961.5961.5961.5961.59-
Mar 20, 201862.4862.4862.4862.4862.48-
Mar 19, 201861.1361.1361.1361.1361.13-
Mar 16, 201861.7261.7261.7261.7261.72-
Mar 15, 201861.9761.9761.9761.9761.97-
Mar 14, 201861.0061.0061.0061.0061.00-
Mar 13, 201860.8360.8360.8360.8360.83-
Mar 12, 201861.5961.5961.5961.5961.59-
Mar 09, 201861.3161.3161.3161.3161.31-
Mar 08, 201859.9359.9359.9359.9359.93-
Mar 07, 201859.4259.4259.4259.4259.42-
Mar 06, 201859.1759.1759.1759.1759.17-
Mar 05, 201858.6758.6758.6758.6758.67-
Mar 02, 201858.7558.7558.7558.7558.75-
Mar 01, 201858.7758.7758.7758.7758.77-
Feb 28, 201858.9658.9658.9658.9658.96-
Feb 27, 201859.7459.7459.7459.7459.74-
Feb 26, 201861.6361.6361.6361.6361.63-
Feb 23, 201861.3761.3761.3761.3761.37-
Feb 22, 201860.4260.4260.4260.4260.42-
Feb 21, 201860.6360.6360.6360.6360.63-
Feb 20, 201860.1060.1060.1060.1060.10-
Feb 16, 201860.4860.4860.4860.4860.48-
Feb 15, 201860.7260.7260.7260.7260.72-
Feb 14, 201859.5559.5559.5559.5559.55-
Feb 13, 201857.8957.8957.8957.8957.89-
Feb 12, 201856.9156.9156.9156.9156.91-
Feb 09, 201855.9255.9255.9255.9255.92-
Feb 08, 201855.5755.5755.5755.5755.57-
Feb 07, 201857.3057.3057.3057.3057.30-
Feb 06, 201859.2959.2959.2959.2959.29-
Feb 05, 201858.7358.7358.7358.7358.73-
Feb 02, 201860.7260.7260.7260.7260.72-
Feb 01, 201861.6961.6961.6961.6961.69-
Jan 31, 201862.7562.7562.7562.7562.75-
Jan 30, 201861.8261.8261.8261.8261.82-
Jan 29, 201862.8262.8262.8262.8262.82-
Jan 26, 201864.0164.0164.0164.0164.01-
Jan 25, 201862.4462.4462.4462.4462.44-
Jan 24, 201862.9362.9362.9362.9362.93-
Jan 23, 201863.1963.1963.1963.1963.19-
Jan 22, 201862.4762.4762.4762.4762.47-
Jan 19, 201861.6161.6161.6161.6161.61-
Jan 18, 201860.9760.9760.9760.9760.97-
Jan 17, 201861.1061.1061.1061.1061.10-
Jan 16, 201860.4760.4760.4760.4760.47-
Jan 12, 201860.9460.9460.9460.9460.94-
Jan 11, 201859.9759.9759.9759.9759.97-
Jan 10, 201860.1360.1360.1360.1360.13-
Jan 09, 201860.3560.3560.3560.3560.35-
Jan 08, 201859.8259.8259.8259.8259.82-
Jan 05, 201859.7759.7759.7759.7759.77-
Jan 04, 201859.4959.4959.4959.4959.49-
Jan 03, 201859.0959.0959.0959.0959.09-
Jan 02, 201858.6558.6558.6558.6558.65-
Dec 29, 201756.5656.5656.5656.5656.56-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...