CRIZX - Columbia Global Infrastructure Inst

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
May 24, 201812.8312.8312.8312.8312.83-
May 23, 201812.8712.8712.8712.8712.87-
May 22, 201812.9012.9012.9012.9012.90-
May 21, 201812.9212.9212.9212.9212.92-
May 18, 201812.8712.8712.8712.8712.87-
May 17, 201812.8912.8912.8912.8912.89-
May 16, 201812.8912.8912.8912.8912.89-
May 15, 201812.9212.9212.9212.9212.92-
May 14, 201813.0113.0113.0113.0113.01-
May 11, 201813.0113.0113.0113.0113.01-
May 10, 201813.0013.0013.0013.0013.00-
May 09, 201812.9212.9212.9212.9212.92-
May 08, 201812.8712.8712.8712.8712.87-
May 07, 201812.9212.9212.9212.9212.92-
May 04, 201812.8812.8812.8812.8812.88-
May 03, 201812.8312.8312.8312.8312.83-
May 02, 201812.7812.7812.7812.7812.78-
May 01, 201812.7612.7612.7612.7612.76-
Apr 30, 201812.8112.8112.8112.8112.81-
Apr 27, 201812.9012.9012.9012.9012.90-
Apr 26, 201812.9312.9312.9312.9312.93-
Apr 25, 201812.8712.8712.8712.8712.87-
Apr 24, 201812.8812.8812.8812.8812.88-
Apr 23, 201812.9912.9912.9912.9912.99-
Apr 20, 201813.0013.0013.0013.0013.00-
Apr 19, 201813.0413.0413.0413.0413.04-
Apr 18, 201813.1213.1213.1213.1213.12-
Apr 17, 201813.0813.0813.0813.0813.08-
Apr 16, 201812.9912.9912.9912.9912.99-
Apr 13, 201812.9112.9112.9112.9112.91-
Apr 12, 201812.8712.8712.8712.8712.87-
Apr 11, 201812.9012.9012.9012.9012.90-
Apr 10, 201812.8912.8912.8912.8912.89-
Apr 09, 201812.7712.7712.7712.7712.77-
Apr 06, 201812.7112.7112.7112.7112.71-
Apr 05, 201812.8712.8712.8712.8712.87-
Apr 04, 201812.7312.7312.7312.7312.73-
Apr 03, 201812.6712.6712.6712.6712.67-
Apr 02, 201812.6112.6112.6112.6112.61-
Mar 29, 201812.7812.7812.7812.7812.78-
Mar 28, 201812.6712.6712.6712.6712.67-
Mar 27, 201812.6912.6912.6912.6912.69-
Mar 26, 201812.7512.7512.7512.7512.75-
Mar 23, 201812.5712.5712.5712.5712.57-
Mar 22, 201812.7012.7012.7012.7012.70-
Mar 21, 201812.9212.9212.9212.9212.92-
Mar 20, 201812.8312.8312.8312.8312.83-
Mar 19, 201812.8712.8712.8712.8712.87-
Mar 16, 201813.0113.0113.0113.0113.01-
Mar 15, 201812.9912.9912.9912.9912.99-
Mar 14, 201813.0913.0913.0913.0913.09-
Mar 13, 201813.1313.1313.1313.1313.13-
Mar 12, 201813.1713.1713.1713.1713.17-
Mar 09, 201813.1413.1413.1413.1413.14-
Mar 08, 201812.9912.9912.9912.9912.99-
Mar 07, 201812.9212.9212.9212.9212.92-
Mar 06, 201812.8812.8812.8812.8812.88-
Mar 05, 201812.8112.8112.8112.8112.81-
Mar 02, 201812.6912.6912.6912.6912.69-
Mar 01, 201812.6912.6912.6912.6912.69-
Feb 28, 201812.7612.7612.7612.7612.76-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...