CGCRX - Columbia Greater China Inst2

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201946.5146.5146.5146.5146.51-
Jan 17, 201945.8245.8245.8245.8245.82-
Jan 16, 201945.6145.6145.6145.6145.61-
Jan 15, 201945.1945.1945.1945.1945.19-
Jan 14, 201944.1544.1544.1544.1544.15-
Jan 11, 201944.7944.7944.7944.7944.79-
Jan 10, 201945.1245.1245.1245.1245.12-
Jan 09, 201944.7444.7444.7444.7444.74-
Jan 08, 201943.4643.4643.4643.4643.46-
Jan 07, 201943.0943.0943.0943.0943.09-
Jan 04, 201942.9642.9642.9642.9642.96-
Jan 03, 201941.0141.0141.0141.0141.01-
Jan 02, 201942.3942.3942.3942.3942.39-
Dec 31, 201842.9042.9042.9042.9042.90-
Dec 28, 201842.7342.7342.7342.7342.73-
Dec 27, 201842.7442.7442.7442.7442.74-
Dec 26, 201843.0843.0843.0843.0843.08-
Dec 24, 201841.6441.6441.6441.6441.64-
Dec 21, 201841.8441.8441.8441.8441.84-
Dec 20, 201842.0242.0242.0242.0242.02-
Dec 19, 201842.2842.2842.2842.2842.28-
Dec 18, 201843.0243.0243.0243.0243.02-
Dec 17, 201843.1643.1643.1643.1643.16-
Dec 17, 20182.453 Dividend
Dec 14, 201846.6746.6746.6746.6744.22-
Dec 13, 201847.7047.7047.7047.7045.19-
Dec 12, 201847.2247.2247.2247.2244.74-
Dec 11, 201846.6746.6746.6746.6744.22-
Dec 10, 201846.3446.3446.3446.3443.90-
Dec 07, 201846.6946.6946.6946.6944.24-
Dec 06, 201847.3947.3947.3947.3944.90-
Dec 04, 201848.4248.4248.4248.4245.88-
Dec 03, 201849.2649.2649.2649.2646.67-
Nov 30, 201847.9347.9347.9347.9345.41-
Nov 29, 201847.3647.3647.3647.3644.87-
Nov 28, 201847.8947.8947.8947.8945.37-
Nov 27, 201846.9846.9846.9846.9844.51-
Nov 26, 201847.0147.0147.0147.0144.54-
Nov 23, 201845.8345.8345.8345.8343.42-
Nov 21, 201846.3246.3246.3246.3243.89-
Nov 20, 201845.2045.2045.2045.2042.82-
Nov 19, 201846.2446.2446.2446.2443.81-
Nov 16, 201847.0647.0647.0647.0644.59-
Nov 15, 201847.2547.2547.2547.2544.77-
Nov 14, 201845.9945.9945.9945.9943.57-
Nov 13, 201845.7645.7645.7645.7643.35-
Nov 12, 201844.6244.6244.6244.6242.27-
Nov 09, 201845.4745.4745.4745.4743.08-
Nov 08, 201846.8546.8546.8546.8544.39-
Nov 07, 201848.1948.1948.1948.1945.66-
Nov 06, 201847.1047.1047.1047.1044.62-
Nov 05, 201847.0647.0647.0647.0644.59-
Nov 02, 201847.2847.2847.2847.2844.79-
Nov 01, 201846.3446.3446.3446.3443.90-
Oct 31, 201844.2944.2944.2944.2941.96-
Oct 30, 201842.7842.7842.7842.7840.53-
Oct 29, 201842.3142.3142.3142.3140.09-
Oct 26, 201843.7643.7643.7643.7641.46-
Oct 25, 201844.7844.7844.7844.7842.43-
Oct 24, 201843.9043.9043.9043.9041.59-
Oct 23, 201845.7445.7445.7445.7443.34-
Oct 22, 201847.0847.0847.0847.0844.61-
Oct 19, 201845.5245.5245.5245.5243.13-
Oct 18, 201844.8644.8644.8644.8642.50-
Oct 17, 201846.2746.2746.2746.2743.84-
Oct 16, 201846.6946.6946.6946.6944.24-
Oct 15, 201845.7245.7245.7245.7243.32-
Oct 12, 201846.6046.6046.6046.6044.15-
Oct 11, 201844.9144.9144.9144.9142.55-
Oct 10, 201845.3845.3845.3845.3842.99-
Oct 09, 201847.0947.0947.0947.0944.61-
Oct 08, 201847.5447.5447.5447.5445.04-
Oct 05, 201848.5448.5448.5448.5445.99-
Oct 04, 201848.8148.8148.8148.8146.24-
Oct 03, 201850.0850.0850.0850.0847.45-
Oct 02, 201850.2550.2550.2550.2547.61-
Oct 01, 201851.4451.4451.4451.4448.74-
Sep 28, 201851.4151.4151.4151.4148.71-
Sep 27, 201851.5851.5851.5851.5848.87-
Sep 26, 201851.5351.5351.5351.5348.82-
Sep 25, 201851.2151.2151.2151.2148.52-
Sep 24, 201851.1051.1051.1051.1048.41-
Sep 21, 201851.7851.7851.7851.7849.06-
Sep 20, 201851.0051.0051.0051.0048.32-
Sep 19, 201850.5550.5550.5550.5547.89-
Sep 18, 201849.3349.3349.3349.3346.74-
Sep 17, 201848.8048.8048.8048.8046.24-
Sep 14, 201849.6249.6249.6249.6247.01-
Sep 13, 201849.5549.5549.5549.5546.95-
Sep 12, 201848.2148.2148.2148.2145.68-
Sep 11, 201848.8948.8948.8948.8946.32-
Sep 10, 201848.8748.8748.8748.8746.30-
Sep 07, 201849.8949.8949.8949.8947.27-
Sep 06, 201849.7449.7449.7449.7447.13-
Sep 05, 201850.3650.3650.3650.3647.71-
Sep 04, 201851.6751.6751.6751.6748.95-
Aug 31, 201852.2452.2452.2452.2449.49-
Aug 30, 201852.2452.2452.2452.2449.49-
Aug 29, 201853.7253.7253.7253.7250.90-
Aug 28, 201853.7153.7153.7153.7150.89-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...