Columbia Balanced A (CBLAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| 21 May 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 20 May 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 17 May 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 16 May 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 15 May 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 14 May 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 13 May 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 10 May 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 09 May 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 08 May 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 07 May 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 06 May 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 03 May 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| 02 May 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 01 May 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 30 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 29 Apr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 26 Apr 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 25 Apr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 24 Apr 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 23 Apr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 22 Apr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 19 Apr 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 18 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 17 Apr 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 16 Apr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 15 Apr 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 12 Apr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 11 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 10 Apr 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 09 Apr 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
| 08 Apr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 05 Apr 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 04 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 03 Apr 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 02 Apr 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 01 Apr 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 28 Mar 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| 27 Mar 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 26 Mar 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 25 Mar 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 22 Mar 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 21 Mar 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 20 Mar 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 19 Mar 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| 18 Mar 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 18 Mar 2024 | 0.212 Dividend | |||||
| 15 Mar 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.31 | - |
| 14 Mar 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.58 | - |
| 13 Mar 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.81 | - |
| 12 Mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.89 | - |
| 11 Mar 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.60 | - |
| 08 Mar 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.69 | - |
| 07 Mar 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 50.85 | - |
| 06 Mar 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.46 | - |
| 05 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.24 | - |
| 04 Mar 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.44 | - |
| 01 Mar 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.49 | - |
| 29 Feb 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.18 | - |
| 28 Feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.96 | - |
| 27 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.99 | - |
| 26 Feb 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.93 | - |
| 23 Feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.11 | - |
| 22 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.99 | - |
| 21 Feb 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.32 | - |
| 20 Feb 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.36 | - |
| 16 Feb 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.53 | - |
| 15 Feb 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.74 | - |
| 14 Feb 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.48 | - |
| 13 Feb 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.03 | - |
| 12 Feb 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.64 | - |
| 09 Feb 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.64 | - |
| 08 Feb 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.48 | - |
| 07 Feb 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.52 | - |
| 06 Feb 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.27 | - |
| 05 Feb 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.08 | - |
| 02 Feb 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.30 | - |
| 01 Feb 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.10 | - |
| 31 Jan 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.65 | - |
| 30 Jan 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.07 | - |
| 29 Jan 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.09 | - |
| 26 Jan 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.76 | - |
| 25 Jan 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.77 | - |
| 24 Jan 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.45 | - |
| 23 Jan 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.47 | - |
| 22 Jan 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.38 | - |
| 19 Jan 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.26 | - |
| 18 Jan 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 47.91 | - |
| 17 Jan 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.66 | - |
| 16 Jan 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 47.88 | - |
| 12 Jan 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.15 | - |
| 11 Jan 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.08 | - |
| 10 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.00 | - |
| 09 Jan 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.84 | - |
| 08 Jan 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 47.88 | - |
| 05 Jan 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.39 | - |
| 04 Jan 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.38 | - |
| 03 Jan 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.56 | - |
| 02 Jan 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.78 | - |
| *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.