Columbia Global Technology Growth C (CTHCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 16 May 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 15 May 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 14 May 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 13 May 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 10 May 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 09 May 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 08 May 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 07 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 06 May 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 03 May 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 02 May 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 01 May 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 30 Apr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 29 Apr 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 26 Apr 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 25 Apr 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 24 Apr 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 23 Apr 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 22 Apr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 19 Apr 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 18 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 17 Apr 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 16 Apr 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 15 Apr 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 12 Apr 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 11 Apr 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 10 Apr 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 09 Apr 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 08 Apr 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 05 Apr 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 04 Apr 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 03 Apr 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 02 Apr 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 01 Apr 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 28 Mar 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 27 Mar 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 26 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 25 Mar 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 22 Mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 21 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 20 Mar 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 19 Mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 18 Mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 15 Mar 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| 14 Mar 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 13 Mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 12 Mar 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 11 Mar 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 08 Mar 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 07 Mar 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 06 Mar 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 05 Mar 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 04 Mar 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 01 Mar 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 29 Feb 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 28 Feb 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 27 Feb 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| 26 Feb 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 23 Feb 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 22 Feb 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 21 Feb 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 20 Feb 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 16 Feb 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 15 Feb 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 14 Feb 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| 13 Feb 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 12 Feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 09 Feb 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 08 Feb 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 07 Feb 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 06 Feb 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 05 Feb 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 02 Feb 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 01 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 31 Jan 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 30 Jan 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 29 Jan 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 26 Jan 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 25 Jan 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 24 Jan 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 23 Jan 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 22 Jan 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 19 Jan 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 18 Jan 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 17 Jan 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 16 Jan 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 12 Jan 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 11 Jan 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 10 Jan 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 09 Jan 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 08 Jan 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 05 Jan 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 04 Jan 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 03 Jan 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 02 Jan 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 29 Dec 2023 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 28 Dec 2023 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 27 Dec 2023 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 26 Dec 2023 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.