Advertisement
U.S. markets open in 9 hours 25 minutes

Columbia Small Cap Value I Inst (CSCZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
48.96+0.03 (+0.06%)
At close: 08:01PM EST
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202448.9648.9648.9648.9648.96-
Feb 23, 202448.9348.9348.9348.9348.93-
Feb 22, 202448.8448.8448.8448.8448.84-
Feb 21, 202448.8148.8148.8148.8148.81-
Feb 20, 202448.9148.9148.9148.9148.91-
Feb 16, 202449.4749.4749.4749.4749.47-
Feb 15, 202449.8349.8349.8349.8349.83-
Feb 14, 202448.5248.5248.5248.5248.52-
Feb 13, 202447.4947.4947.4947.4947.49-
Feb 12, 202449.5149.5149.5149.5149.51-
Feb 09, 202448.6848.6848.6848.6848.68-
Feb 08, 202448.1348.1348.1348.1348.13-
Feb 07, 202447.6647.6647.6647.6647.66-
Feb 06, 202447.7747.7747.7747.7747.77-
Feb 05, 202447.3547.3547.3547.3547.35-
Feb 02, 202448.0848.0848.0848.0848.08-
Feb 01, 202448.4048.4048.4048.4048.40-
Jan 31, 202447.9247.9247.9247.9247.92-
Jan 30, 202449.0849.0849.0849.0849.08-
Jan 29, 202449.2849.2849.2849.2849.28-
Jan 26, 202448.7648.7648.7648.7648.76-
Jan 25, 202448.7148.7148.7148.7148.71-
Jan 24, 202448.2948.2948.2948.2948.29-
Jan 23, 202448.5348.5348.5348.5348.53-
Jan 22, 202448.5548.5548.5548.5548.55-
Jan 19, 202447.6847.6847.6847.6847.68-
Jan 18, 202447.2647.2647.2647.2647.26-
Jan 17, 202446.9646.9646.9646.9646.96-
Jan 16, 202447.4547.4547.4547.4547.45-
Jan 12, 202448.2648.2648.2648.2648.26-
Jan 11, 202448.3448.3448.3448.3448.34-
Jan 10, 202448.7448.7448.7448.7448.74-
Jan 09, 202448.6348.6348.6348.6348.63-
Jan 08, 202449.3649.3649.3649.3649.36-
Jan 05, 202448.6748.6748.6748.6748.67-
Jan 04, 202448.5648.5648.5648.5648.56-
Jan 03, 202448.6048.6048.6048.6048.60-
Jan 02, 202449.7949.7949.7949.7949.79-
Dec 29, 202349.9949.9949.9949.9949.99-
Dec 28, 202350.6150.6150.6150.6150.61-
Dec 27, 202350.6650.6650.6650.6650.66-
Dec 26, 202350.5550.5550.5550.5550.55-
Dec 22, 202349.8649.8649.8649.8649.86-
Dec 21, 202349.4949.4949.4949.4949.49-
Dec 20, 202348.6248.6248.6248.6248.62-
Dec 19, 202349.4449.4449.4449.4449.44-
Dec 18, 202348.5448.5448.5448.5448.54-
Dec 15, 202348.5648.5648.5648.5648.56-
Dec 14, 202349.0549.0549.0549.0549.05-
Dec 13, 202347.7047.7047.7047.7047.70-
Dec 12, 202345.9645.9645.9645.9645.96-
Dec 11, 202346.2046.2046.2046.2046.20-
Dec 08, 202346.3346.3346.3346.3346.33-
Dec 07, 202345.9445.9445.9445.9445.94-
Dec 07, 20230.302 Dividend
Dec 07, 20232.32 Capital Gain
Dec 06, 202348.0648.0648.0648.0645.44-
Dec 05, 202348.1048.1048.1048.1045.48-
Dec 04, 202349.0849.0849.0849.0846.40-
Dec 01, 202348.6148.6148.6148.6145.96-
Nov 30, 202347.0847.0847.0847.0844.51-
Nov 29, 202346.9446.9446.9446.9444.38-
Nov 28, 202346.5646.5646.5646.5644.02-
Nov 27, 202346.5846.5846.5846.5844.04-
Nov 24, 202346.8446.8446.8446.8444.28-
Nov 22, 202346.4146.4146.4146.4143.88-
Nov 21, 202346.1746.1746.1746.1743.65-
Nov 20, 202346.7446.7446.7446.7444.19-
Nov 17, 202346.5746.5746.5746.5744.03-
Nov 16, 202345.8745.8745.8745.8743.37-
Nov 15, 202346.6446.6446.6446.6444.10-
Nov 14, 202346.4146.4146.4146.4143.88-
Nov 13, 202344.0444.0444.0444.0441.64-
Nov 10, 202344.0544.0544.0544.0541.65-
Nov 09, 202343.7143.7143.7143.7141.33-
Nov 08, 202344.4844.4844.4844.4842.05-
Nov 07, 202345.0045.0045.0045.0042.54-
Nov 06, 202345.3045.3045.3045.3042.83-
Nov 03, 202345.9145.9145.9145.9143.41-
Nov 02, 202344.6844.6844.6844.6842.24-
Nov 01, 202343.3843.3843.3843.3841.01-
Oct 31, 202343.2743.2743.2743.2740.91-
Oct 30, 202343.0243.0243.0243.0240.67-
Oct 27, 202342.6342.6342.6342.6340.30-
Oct 26, 202343.1943.1943.1943.1940.83-
Oct 25, 202343.0943.0943.0943.0940.74-
Oct 24, 202343.4143.4143.4143.4141.04-
Oct 23, 202343.2643.2643.2643.2640.90-
Oct 20, 202343.6943.6943.6943.6941.31-
Oct 19, 202344.1644.1644.1644.1641.75-
Oct 18, 202344.7044.7044.7044.7042.26-
Oct 17, 202345.6845.6845.6845.6843.19-
Oct 16, 202345.2145.2145.2145.2142.74-
Oct 13, 202344.3244.3244.3244.3241.90-
Oct 12, 202344.7044.7044.7044.7042.26-
Oct 11, 202345.5345.5345.5345.5343.05-
Oct 10, 202345.4945.4945.4945.4943.01-
Oct 09, 202344.9444.9444.9444.9442.49-
Oct 06, 202344.6344.6344.6344.6342.20-
Oct 05, 202344.3044.3044.3044.3041.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...