CRIZX - Columbia Global Infrastructure Inst

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201713.7313.7313.7313.7313.73-
Dec 13, 201713.7613.7613.7613.7613.76-
Dec 12, 201713.7213.7213.7213.7213.72-
Dec 11, 201713.7413.7413.7413.7413.74-
Dec 08, 201713.7213.7213.7213.7213.72-
Dec 07, 201713.7213.7213.7213.7213.72-
Dec 06, 201713.7013.7013.7013.7013.70-
Dec 05, 201713.7213.7213.7213.7213.72-
Dec 04, 201713.7613.7613.7613.7613.76-
Dec 01, 201713.7813.7813.7813.7813.78-
Nov 30, 201713.8213.8213.8213.8213.82-
Nov 29, 201713.7213.7213.7213.7213.72-
Nov 28, 201713.7113.7113.7113.7113.71-
Nov 27, 201713.6213.6213.6213.6213.62-
Nov 24, 201713.6713.6713.6713.6713.67-
Nov 22, 201713.6013.6013.6013.6013.60-
Nov 21, 201713.5513.5513.5513.5513.55-
Nov 20, 201713.4713.4713.4713.4713.47-
Nov 17, 201713.4413.4413.4413.4413.44-
Nov 16, 201713.4613.4613.4613.4613.46-
Nov 15, 201713.3813.3813.3813.3813.38-
Nov 14, 201713.4713.4713.4713.4713.47-
Nov 13, 201713.4813.4813.4813.4813.48-
Nov 10, 201713.5213.5213.5213.5213.52-
Nov 09, 201713.5213.5213.5213.5213.52-
Nov 08, 201713.5613.5613.5613.5613.56-
Nov 07, 201713.5713.5713.5713.5713.57-
Nov 06, 201713.5513.5513.5513.5513.55-
Nov 03, 201713.4513.4513.4513.4513.45-
Nov 02, 201713.4413.4413.4413.4413.44-
Nov 01, 201713.4613.4613.4613.4613.46-
Oct 31, 201713.4313.4313.4313.4313.43-
Oct 30, 201713.3813.3813.3813.3813.38-
Oct 27, 201713.3413.3413.3413.3413.34-
Oct 26, 201713.3013.3013.3013.3013.30-
Oct 25, 201713.2813.2813.2813.2813.28-
Oct 24, 201713.4013.4013.4013.4013.40-
Oct 23, 201713.4113.4113.4113.4113.41-
Oct 20, 201713.4813.4813.4813.4813.48-
Oct 19, 201713.5013.5013.5013.5013.50-
Oct 18, 201713.5013.5013.5013.5013.50-
Oct 17, 201713.4913.4913.4913.4913.49-
Oct 16, 201713.5113.5113.5113.5113.51-
Oct 13, 201713.5513.5513.5513.5513.55-
Oct 12, 201713.5613.5613.5613.5613.56-
Oct 11, 201713.5913.5913.5913.5913.59-
Oct 10, 201713.5013.5013.5013.5013.50-
Oct 09, 201713.4913.4913.4913.4913.49-
Oct 06, 201713.4913.4913.4913.4913.49-
Oct 05, 201713.5213.5213.5213.5213.52-
Oct 04, 201713.5113.5113.5113.5113.51-
Oct 03, 201713.5313.5313.5313.5313.53-
Oct 02, 201713.5313.5313.5313.5313.53-
Sep 29, 201713.5313.5313.5313.5313.53-
Sep 28, 201713.4813.4813.4813.4813.48-
Sep 27, 201713.4813.4813.4813.4813.48-
Sep 26, 201713.4613.4613.4613.4613.46-
Sep 25, 201713.4913.4913.4913.4913.49-
Sep 22, 201713.4913.4913.4913.4913.49-
Sep 21, 201713.4713.4713.4713.4713.47-
Sep 20, 201713.5213.5213.5213.5213.52-
Sep 19, 201713.5413.5413.5413.5413.54-
Sep 18, 201713.5213.5213.5213.5213.52-
Sep 15, 201713.5113.5113.5113.5113.51-
Sep 14, 201713.5013.5013.5013.5013.50-
Sep 13, 201713.4813.4813.4813.4813.48-
Sep 12, 201713.5313.5313.5313.5313.53-
Sep 11, 201713.5513.5513.5513.5513.55-
Sep 08, 201713.4613.4613.4613.4613.46-
Sep 07, 201713.4713.4713.4713.4713.47-
Sep 06, 201713.4213.4213.4213.4213.42-
Sep 05, 201713.3913.3913.3913.3913.39-
Sep 01, 201713.4113.4113.4113.4113.41-
Aug 31, 201713.4013.4013.4013.4013.40-
Aug 30, 201713.3113.3113.3113.3113.31-
Aug 29, 201713.2713.2713.2713.2713.27-
Aug 28, 201713.2713.2713.2713.2713.27-
Aug 25, 201713.3013.3013.3013.3013.30-
Aug 24, 201713.2413.2413.2413.2413.24-
Aug 23, 201713.2513.2513.2513.2513.25-
Aug 22, 201713.2313.2313.2313.2313.23-
Aug 21, 201713.1213.1213.1213.1213.12-
Aug 18, 201713.1013.1013.1013.1013.10-
Aug 17, 201713.0813.0813.0813.0813.08-
Aug 16, 201713.2313.2313.2313.2313.23-
Aug 15, 201713.1613.1613.1613.1613.16-
Aug 14, 201713.1813.1813.1813.1813.18-
Aug 11, 201713.0913.0913.0913.0913.09-
Aug 10, 201713.0913.0913.0913.0913.09-
Aug 09, 201713.2313.2313.2313.2313.23-
Aug 08, 201713.2413.2413.2413.2413.24-
Aug 07, 201713.3013.3013.3013.3013.30-
Aug 04, 201713.3013.3013.3013.3013.30-
Aug 03, 201713.3013.3013.3013.3013.30-
Aug 02, 201713.3613.3613.3613.3613.36-
Aug 01, 201713.3713.3713.3713.3713.37-
Jul 31, 201713.3513.3513.3513.3513.35-
Jul 28, 201713.3313.3313.3313.3313.33-
Jul 27, 201713.3413.3413.3413.3413.34-
Jul 26, 201713.3613.3613.3613.3613.36-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...