CSGYX - Columbia Small Cap Growth Fund Institutional 3 Class
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| Jun 06, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| Jun 05, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| Jun 02, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| Jun 01, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| May 31, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| May 30, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| May 26, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| May 25, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| May 24, 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| May 23, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| May 22, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| May 19, 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| May 18, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| May 17, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| May 16, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| May 15, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| May 12, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| May 11, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| May 10, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| May 09, 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| May 08, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| May 05, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| May 04, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| May 03, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| May 02, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| May 01, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| Apr 28, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Apr 27, 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Apr 26, 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| Apr 25, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| Apr 24, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| Apr 21, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| Apr 20, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| Apr 19, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Apr 18, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| Apr 17, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| Apr 14, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| Apr 13, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| Apr 12, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Apr 11, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Apr 10, 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Apr 06, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| Apr 05, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Apr 04, 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Apr 03, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| Mar 31, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| Mar 30, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| Mar 29, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Mar 28, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| Mar 27, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| Mar 24, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Mar 23, 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| Mar 22, 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| Mar 21, 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| Mar 20, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Mar 17, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Mar 16, 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| Mar 15, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| Mar 14, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Mar 13, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| Mar 10, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| Mar 09, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Mar 08, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| Mar 07, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| Mar 06, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Mar 03, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| Mar 02, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| Mar 01, 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| Feb 28, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Feb 27, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Feb 24, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| Feb 23, 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| Feb 22, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Feb 21, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Feb 17, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| Feb 16, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| Feb 15, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Feb 14, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| Feb 13, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Feb 10, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Feb 09, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| Feb 08, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| Feb 07, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| Feb 06, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| Feb 03, 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| Feb 02, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| Feb 01, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| Jan 31, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| Jan 30, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| Jan 27, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jan 26, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| Jan 25, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Jan 24, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| Jan 23, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Jan 20, 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| Jan 19, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Jan 18, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| Jan 17, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| Jan 13, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.