Columbia Large Cap Enhanced Core R (CCERX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 01 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 30 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 29 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 26 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 25 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 24 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 23 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 22 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 19 Apr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 18 Apr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 17 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 16 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 15 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 12 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 11 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 10 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 09 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 08 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 05 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 04 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 03 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 02 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 01 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 28 Mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 27 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 26 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 25 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 22 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 21 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 20 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 19 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 18 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 15 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 14 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 13 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 12 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 11 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 08 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 07 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 06 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 05 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 04 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 01 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 29 Feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 28 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 27 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 26 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 23 Feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 22 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 21 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 20 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 16 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 15 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 14 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 13 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 12 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 09 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 08 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 07 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 06 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 05 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 02 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 01 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 31 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 30 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 29 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 26 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 25 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 24 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 23 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 22 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 19 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 18 Jan 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 17 Jan 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 16 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 12 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 11 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 10 Jan 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 09 Jan 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 08 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 05 Jan 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 04 Jan 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 03 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 02 Jan 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 29 Dec 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 28 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 27 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 26 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 22 Dec 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 21 Dec 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 20 Dec 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 19 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 18 Dec 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 15 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 14 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 13 Dec 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 12 Dec 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 12 Dec 2023 | 0.145 Dividend | |||||
| *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.