Advertisement
Advertisement
U.S. Markets open in 4 hrs 3 mins
S&P Futures
4,072.75 +15.25 (+0.38%) Dow Futures
33,040.00 +137.00 (+0.42%) Nasdaq Futures
12,997.00 +32.00 (+0.25%) Russell 2000 Futures
1,793.60 +9.30 (+0.52%) Crude Oil
73.57 +0.60 (+0.82%) Gold
1,985.10 +0.60 (+0.03%)
Columbia Small Cap Value Fund I (CSCZX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EDT
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Mar 28, 2023 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Mar 27, 2023 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Mar 24, 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| Mar 23, 2023 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Mar 22, 2023 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| Mar 21, 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| Mar 20, 2023 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| Mar 17, 2023 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| Mar 16, 2023 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Mar 15, 2023 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| Mar 14, 2023 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| Mar 13, 2023 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| Mar 10, 2023 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| Mar 09, 2023 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| Mar 08, 2023 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| Mar 07, 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Mar 06, 2023 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| Mar 03, 2023 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| Mar 02, 2023 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| Mar 01, 2023 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| Feb 28, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| Feb 27, 2023 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| Feb 24, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| Feb 23, 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| Feb 22, 2023 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| Feb 21, 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| Feb 17, 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Feb 16, 2023 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| Feb 15, 2023 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| Feb 14, 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| Feb 13, 2023 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| Feb 10, 2023 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Feb 09, 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| Feb 08, 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| Feb 07, 2023 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| Feb 06, 2023 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| Feb 03, 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| Feb 02, 2023 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| Feb 01, 2023 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| Jan 31, 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| Jan 30, 2023 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| Jan 27, 2023 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| Jan 26, 2023 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| Jan 25, 2023 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| Jan 24, 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Jan 23, 2023 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| Jan 20, 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| Jan 19, 2023 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| Jan 18, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Jan 17, 2023 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| Jan 13, 2023 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| Jan 12, 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Jan 11, 2023 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| Jan 10, 2023 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| Jan 09, 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| Jan 06, 2023 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Jan 05, 2023 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| Jan 04, 2023 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| Jan 03, 2023 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| Dec 30, 2022 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| Dec 29, 2022 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| Dec 28, 2022 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| Dec 27, 2022 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Dec 23, 2022 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Dec 22, 2022 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| Dec 21, 2022 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| Dec 20, 2022 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| Dec 19, 2022 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| Dec 16, 2022 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Dec 15, 2022 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| Dec 14, 2022 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| Dec 13, 2022 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Dec 12, 2022 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| Dec 09, 2022 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| Dec 08, 2022 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| Dec 07, 2022 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| Dec 06, 2022 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| Dec 05, 2022 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Dec 02, 2022 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Dec 01, 2022 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| Nov 30, 2022 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| Nov 29, 2022 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| Nov 28, 2022 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Nov 25, 2022 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Nov 23, 2022 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| Nov 22, 2022 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| Nov 21, 2022 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Nov 18, 2022 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| Nov 17, 2022 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Nov 16, 2022 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| Nov 15, 2022 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Nov 14, 2022 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Nov 11, 2022 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Nov 10, 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Nov 09, 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Nov 08, 2022 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Nov 07, 2022 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| Nov 04, 2022 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
