Columbia Balanced C (CBLCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 03 Oct 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 02 Oct 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 01 Oct 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 30 Sept 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 27 Sept 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 26 Sept 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 25 Sept 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 24 Sept 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 23 Sept 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 20 Sept 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 19 Sept 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 18 Sept 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 18 Sept 2024 | 0.153 Dividend | |||||
| 17 Sept 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.81 | - |
| 16 Sept 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.83 | - |
| 13 Sept 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.76 | - |
| 12 Sept 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.58 | - |
| 11 Sept 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.39 | - |
| 10 Sept 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.08 | - |
| 09 Sept 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.89 | - |
| 06 Sept 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.52 | - |
| 05 Sept 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.01 | - |
| 04 Sept 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.05 | - |
| 03 Sept 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.03 | - |
| 30 Aug 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.62 | - |
| 29 Aug 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.35 | - |
| 28 Aug 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.34 | - |
| 27 Aug 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.56 | - |
| 26 Aug 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.49 | - |
| 23 Aug 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.62 | - |
| 22 Aug 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.21 | - |
| 21 Aug 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.62 | - |
| 20 Aug 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.42 | - |
| 19 Aug 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.41 | - |
| 16 Aug 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.03 | - |
| 15 Aug 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.91 | - |
| 14 Aug 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.51 | - |
| 13 Aug 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.39 | - |
| 12 Aug 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.83 | - |
| 09 Aug 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.76 | - |
| 08 Aug 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.56 | - |
| 07 Aug 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 50.92 | - |
| 06 Aug 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.18 | - |
| 05 Aug 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.02 | - |
| 02 Aug 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 51.98 | - |
| 01 Aug 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.35 | - |
| 31 July 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.69 | - |
| 30 July 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.12 | - |
| 29 July 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.21 | - |
| 26 July 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.15 | - |
| 25 July 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.74 | - |
| 24 July 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.91 | - |
| 23 July 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.66 | - |
| 22 July 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.71 | - |
| 19 July 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.34 | - |
| 18 July 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.62 | - |
| 17 July 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.02 | - |
| 16 July 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.54 | - |
| 15 July 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.32 | - |
| 12 July 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.28 | - |
| 11 July 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.10 | - |
| 10 July 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.28 | - |
| 09 July 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.93 | - |
| 08 July 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.93 | - |
| 05 July 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.89 | - |
| 03 July 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.56 | - |
| 02 July 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.34 | - |
| 01 July 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.10 | - |
| 28 June 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.11 | - |
| 27 June 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.32 | - |
| 26 June 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.24 | - |
| 25 June 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.30 | - |
| 24 June 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.15 | - |
| 21 June 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.24 | - |
| 20 June 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.29 | - |
| 18 June 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.39 | - |
| 18 June 2024 | 0.137 Dividend | |||||
| 17 June 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.23 | - |
| 14 June 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.12 | - |
| 13 June 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.14 | - |
| 12 June 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.08 | - |
| 11 June 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.71 | - |
| 10 June 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.55 | - |
| 07 June 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.50 | - |
| 06 June 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.72 | - |
| 05 June 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.68 | - |
| 04 June 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.24 | - |
| 03 June 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.12 | - |
| 31 May 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 50.91 | - |
| 30 May 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.60 | - |
| 29 May 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.65 | - |
| 28 May 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 50.96 | - |
| 24 May 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.97 | - |
| 23 May 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.71 | - |
| 22 May 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 50.95 | - |
| 21 May 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.12 | - |
| 20 May 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.03 | - |
| 17 May 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.00 | - |
| 16 May 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.04 | - |
| *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.