Mail

CSMIX - Columbia Small Cap Value Fund I

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	37.88	37.88	37.88	37.88	37.88	-
May 25, 2023	37.51	37.51	37.51	37.51	37.51	-
May 24, 2023	37.69	37.69	37.69	37.69	37.69	-
May 23, 2023	38.22	38.22	38.22	38.22	38.22	-
May 22, 2023	38.31	38.31	38.31	38.31	38.31	-
May 19, 2023	37.84	37.84	37.84	37.84	37.84	-
May 18, 2023	38.15	38.15	38.15	38.15	38.15	-
May 17, 2023	37.83	37.83	37.83	37.83	37.83	-
May 16, 2023	36.93	36.93	36.93	36.93	36.93	-
May 15, 2023	37.49	37.49	37.49	37.49	37.49	-
May 12, 2023	37.08	37.08	37.08	37.08	37.08	-
May 11, 2023	37.20	37.20	37.20	37.20	37.20	-
May 10, 2023	37.50	37.50	37.50	37.50	37.50	-
May 09, 2023	37.56	37.56	37.56	37.56	37.56	-
May 08, 2023	37.70	37.70	37.70	37.70	37.70	-
May 05, 2023	37.68	37.68	37.68	37.68	37.68	-
May 04, 2023	36.71	36.71	36.71	36.71	36.71	-
May 03, 2023	37.31	37.31	37.31	37.31	37.31	-
May 02, 2023	37.23	37.23	37.23	37.23	37.23	-
May 01, 2023	38.09	38.09	38.09	38.09	38.09	-
Apr 28, 2023	38.06	38.06	38.06	38.06	38.06	-
Apr 27, 2023	37.64	37.64	37.64	37.64	37.64	-
Apr 26, 2023	37.11	37.11	37.11	37.11	37.11	-
Apr 25, 2023	37.26	37.26	37.26	37.26	37.26	-
Apr 24, 2023	38.13	38.13	38.13	38.13	38.13	-
Apr 21, 2023	38.11	38.11	38.11	38.11	38.11	-
Apr 20, 2023	38.18	38.18	38.18	38.18	38.18	-
Apr 19, 2023	38.42	38.42	38.42	38.42	38.42	-
Apr 18, 2023	38.35	38.35	38.35	38.35	38.35	-
Apr 17, 2023	38.48	38.48	38.48	38.48	38.48	-
Apr 14, 2023	38.28	38.28	38.28	38.28	38.28	-
Apr 13, 2023	38.56	38.56	38.56	38.56	38.56	-
Apr 12, 2023	38.20	38.20	38.20	38.20	38.20	-
Apr 11, 2023	38.42	38.42	38.42	38.42	38.42	-
Apr 10, 2023	38.07	38.07	38.07	38.07	38.07	-
Apr 06, 2023	37.71	37.71	37.71	37.71	37.71	-
Apr 05, 2023	37.66	37.66	37.66	37.66	37.66	-
Apr 04, 2023	38.06	38.06	38.06	38.06	38.06	-
Apr 03, 2023	38.84	38.84	38.84	38.84	38.84	-
Mar 31, 2023	38.83	38.83	38.83	38.83	38.83	-
Mar 30, 2023	38.11	38.11	38.11	38.11	38.11	-
Mar 29, 2023	38.15	38.15	38.15	38.15	38.15	-
Mar 28, 2023	37.84	37.84	37.84	37.84	37.84	-
Mar 27, 2023	37.73	37.73	37.73	37.73	37.73	-
Mar 24, 2023	37.36	37.36	37.36	37.36	37.36	-
Mar 23, 2023	36.99	36.99	36.99	36.99	36.99	-
Mar 22, 2023	37.25	37.25	37.25	37.25	37.25	-
Mar 21, 2023	38.21	38.21	38.21	38.21	38.21	-
Mar 20, 2023	37.41	37.41	37.41	37.41	37.41	-
Mar 17, 2023	37.05	37.05	37.05	37.05	37.05	-
Mar 16, 2023	38.11	38.11	38.11	38.11	38.11	-
Mar 15, 2023	37.61	37.61	37.61	37.61	37.61	-
Mar 14, 2023	38.46	38.46	38.46	38.46	38.46	-
Mar 13, 2023	38.00	38.00	38.00	38.00	38.00	-
Mar 10, 2023	38.92	38.92	38.92	38.92	38.92	-
Mar 09, 2023	40.07	40.07	40.07	40.07	40.07	-
Mar 08, 2023	41.16	41.16	41.16	41.16	41.16	-
Mar 07, 2023	41.07	41.07	41.07	41.07	41.07	-
Mar 06, 2023	41.42	41.42	41.42	41.42	41.42	-
Mar 03, 2023	42.21	42.21	42.21	42.21	42.21	-
Mar 02, 2023	41.72	41.72	41.72	41.72	41.72	-
Mar 01, 2023	41.70	41.70	41.70	41.70	41.70	-
Feb 28, 2023	41.57	41.57	41.57	41.57	41.57	-
Feb 27, 2023	41.50	41.50	41.50	41.50	41.50	-
Feb 24, 2023	41.30	41.30	41.30	41.30	41.30	-
Feb 23, 2023	41.72	41.72	41.72	41.72	41.72	-
Feb 22, 2023	41.46	41.46	41.46	41.46	41.46	-
Feb 21, 2023	41.34	41.34	41.34	41.34	41.34	-
Feb 17, 2023	42.62	42.62	42.62	42.62	42.62	-
Feb 16, 2023	42.63	42.63	42.63	42.63	42.63	-
Feb 15, 2023	42.97	42.97	42.97	42.97	42.97	-
Feb 14, 2023	42.49	42.49	42.49	42.49	42.49	-
Feb 13, 2023	42.47	42.47	42.47	42.47	42.47	-
Feb 10, 2023	42.02	42.02	42.02	42.02	42.02	-
Feb 09, 2023	42.06	42.06	42.06	42.06	42.06	-
Feb 08, 2023	42.60	42.60	42.60	42.60	42.60	-
Feb 07, 2023	43.24	43.24	43.24	43.24	43.24	-
Feb 06, 2023	42.80	42.80	42.80	42.80	42.80	-
Feb 03, 2023	43.40	43.40	43.40	43.40	43.40	-
Feb 02, 2023	43.83	43.83	43.83	43.83	43.83	-
Feb 01, 2023	42.99	42.99	42.99	42.99	42.99	-
Jan 31, 2023	42.37	42.37	42.37	42.37	42.37	-
Jan 30, 2023	41.25	41.25	41.25	41.25	41.25	-
Jan 27, 2023	41.73	41.73	41.73	41.73	41.73	-
Jan 26, 2023	41.53	41.53	41.53	41.53	41.53	-
Jan 25, 2023	41.25	41.25	41.25	41.25	41.25	-
Jan 24, 2023	41.04	41.04	41.04	41.04	41.04	-
Jan 23, 2023	41.17	41.17	41.17	41.17	41.17	-
Jan 20, 2023	40.71	40.71	40.71	40.71	40.71	-
Jan 19, 2023	40.04	40.04	40.04	40.04	40.04	-
Jan 18, 2023	40.29	40.29	40.29	40.29	40.29	-
Jan 17, 2023	40.93	40.93	40.93	40.93	40.93	-
Jan 13, 2023	41.05	41.05	41.05	41.05	41.05	-
Jan 12, 2023	40.86	40.86	40.86	40.86	40.86	-
Jan 11, 2023	40.29	40.29	40.29	40.29	40.29	-
Jan 10, 2023	39.79	39.79	39.79	39.79	39.79	-
Jan 09, 2023	39.25	39.25	39.25	39.25	39.25	-
Jan 06, 2023	39.27	39.27	39.27	39.27	39.27	-
Jan 05, 2023	38.40	38.40	38.40	38.40	38.40	-
Jan 04, 2023	38.79	38.79	38.79	38.79	38.79	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...