CRIZX - Columbia Global Infrastructure Inst

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201812.5512.5512.5512.5512.55-
Oct 15, 201812.3512.3512.3512.3512.35-
Oct 12, 201812.3012.3012.3012.3012.30-
Oct 11, 201812.2812.2812.2812.2812.28-
Oct 10, 201812.4912.4912.4912.4912.49-
Oct 09, 201812.7712.7712.7712.7712.77-
Oct 08, 201812.8112.8112.8112.8112.81-
Oct 05, 201812.8212.8212.8212.8212.82-
Oct 04, 201812.8312.8312.8312.8312.83-
Oct 03, 201812.9312.9312.9312.9312.93-
Oct 02, 201812.9712.9712.9712.9712.97-
Oct 01, 201813.0213.0213.0213.0213.02-
Sep 28, 201812.9712.9712.9712.9712.97-
Sep 27, 201812.9812.9812.9812.9812.98-
Sep 26, 201812.9412.9412.9412.9412.94-
Sep 25, 201813.0013.0013.0013.0013.00-
Sep 24, 201813.0513.0513.0513.0513.05-
Sep 21, 201813.1713.1713.1713.1713.17-
Sep 20, 201813.1413.1413.1413.1413.14-
Sep 19, 201813.1013.1013.1013.1013.10-
Sep 18, 201813.1613.1613.1613.1613.16-
Sep 17, 201813.0813.0813.0813.0813.08-
Sep 14, 201813.0113.0113.0113.0113.01-
Sep 13, 201813.0713.0713.0713.0713.07-
Sep 12, 201813.0413.0413.0413.0413.04-
Sep 11, 201812.9812.9812.9812.9812.98-
Sep 10, 201812.9812.9812.9812.9812.98-
Sep 07, 201812.9312.9312.9312.9312.93-
Sep 06, 201813.0113.0113.0113.0113.01-
Sep 05, 201813.0413.0413.0413.0413.04-
Sep 04, 201813.0313.0313.0313.0313.03-
Aug 31, 201813.1813.1813.1813.1813.18-
Aug 30, 201813.1813.1813.1813.1813.18-
Aug 29, 201813.2313.2313.2313.2313.23-
Aug 28, 201813.1813.1813.1813.1813.18-
Aug 27, 201813.2213.2213.2213.2213.22-
Aug 24, 201813.1213.1213.1213.1213.12-
Aug 23, 201813.0713.0713.0713.0713.07-
Aug 22, 201813.1413.1413.1413.1413.14-
Aug 21, 201813.1413.1413.1413.1413.14-
Aug 20, 201813.0813.0813.0813.0813.08-
Aug 17, 201813.0513.0513.0513.0513.05-
Aug 16, 201812.9612.9612.9612.9612.96-
Aug 15, 201812.9712.9712.9712.9712.97-
Aug 14, 201813.1013.1013.1013.1013.10-
Aug 13, 201813.1013.1013.1013.1013.10-
Aug 10, 201813.1813.1813.1813.1813.18-
Aug 09, 201813.3013.3013.3013.3013.30-
Aug 08, 201813.3213.3213.3213.3213.32-
Aug 07, 201813.3413.3413.3413.3413.34-
Aug 06, 201813.2913.2913.2913.2913.29-
Aug 03, 201813.2613.2613.2613.2613.26-
Aug 02, 201813.2213.2213.2213.2213.22-
Aug 01, 201813.2313.2313.2313.2313.23-
Jul 31, 201813.3013.3013.3013.3013.30-
Jul 30, 201813.2013.2013.2013.2013.20-
Jul 27, 201813.2213.2213.2213.2213.22-
Jul 26, 201813.1913.1913.1913.1913.19-
Jul 25, 201813.1513.1513.1513.1513.15-
Jul 24, 201813.0613.0613.0613.0613.06-
Jul 23, 201813.0513.0513.0513.0513.05-
Jul 20, 201813.1113.1113.1113.1113.11-
Jul 19, 201813.0813.0813.0813.0813.08-
Jul 18, 201813.0513.0513.0513.0513.05-
Jul 17, 201813.0213.0213.0213.0213.02-
Jul 16, 201813.0313.0313.0313.0313.03-
Jul 13, 201813.0513.0513.0513.0513.05-
Jul 12, 201813.0213.0213.0213.0213.02-
Jul 11, 201812.9612.9612.9612.9612.96-
Jul 10, 201813.1113.1113.1113.1113.11-
Jul 09, 201813.0613.0613.0613.0613.06-
Jul 06, 201813.0613.0613.0613.0613.06-
Jul 05, 201812.9512.9512.9512.9512.95-
Jul 03, 201812.8412.8412.8412.8412.84-
Jul 02, 201812.7712.7712.7712.7712.77-
Jun 29, 201812.8212.8212.8212.8212.82-
Jun 28, 201812.6912.6912.6912.6912.69-
Jun 27, 201812.6612.6612.6612.6612.66-
Jun 26, 201812.7312.7312.7312.7312.73-
Jun 25, 201812.6712.6712.6712.6712.67-
Jun 22, 201812.7812.7812.7812.7812.78-
Jun 21, 201812.6812.6812.6812.6812.68-
Jun 20, 201812.7712.7712.7712.7712.77-
Jun 19, 201812.7012.7012.7012.7012.70-
Jun 18, 201812.7612.7612.7612.7612.76-
Jun 15, 201812.7412.7412.7412.7412.74-
Jun 14, 201812.7912.7912.7912.7912.79-
Jun 13, 201812.7812.7812.7812.7812.78-
Jun 12, 201812.8012.8012.8012.8012.80-
Jun 11, 201812.7612.7612.7612.7612.76-
Jun 08, 201812.7112.7112.7112.7112.71-
Jun 07, 201812.7712.7712.7712.7712.77-
Jun 06, 201812.7512.7512.7512.7512.75-
Jun 05, 201812.7212.7212.7212.7212.72-
Jun 04, 201812.7612.7612.7612.7612.76-
Jun 01, 201812.7312.7312.7312.7312.73-
May 31, 201812.7112.7112.7112.7112.71-
May 30, 201812.8012.8012.8012.8012.80-
May 29, 201812.6312.6312.6312.6312.63-
May 25, 201812.7712.7712.7712.7712.77-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...