Columbia Seligman Global Tech Adv (CCHRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| 24 Apr 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
| 23 Apr 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 22 Apr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 19 Apr 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
| 18 Apr 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
| 17 Apr 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
| 16 Apr 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
| 15 Apr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| 12 Apr 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
| 11 Apr 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| 10 Apr 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
| 09 Apr 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
| 08 Apr 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| 05 Apr 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
| 04 Apr 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 03 Apr 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 02 Apr 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
| 01 Apr 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
| 28 Mar 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
| 27 Mar 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
| 26 Mar 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
| 25 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 22 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 21 Mar 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
| 20 Mar 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
| 19 Mar 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
| 18 Mar 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
| 15 Mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 14 Mar 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
| 13 Mar 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| 12 Mar 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
| 11 Mar 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
| 08 Mar 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 07 Mar 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| 06 Mar 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
| 05 Mar 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 04 Mar 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
| 01 Mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
| 29 Feb 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 28 Feb 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| 27 Feb 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
| 26 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 23 Feb 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
| 22 Feb 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
| 21 Feb 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 20 Feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
| 16 Feb 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 15 Feb 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 14 Feb 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
| 13 Feb 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 12 Feb 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
| 09 Feb 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
| 08 Feb 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 07 Feb 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
| 06 Feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 05 Feb 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
| 02 Feb 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
| 01 Feb 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 31 Jan 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
| 30 Jan 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
| 29 Jan 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
| 26 Jan 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
| 25 Jan 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
| 24 Jan 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
| 23 Jan 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
| 22 Jan 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
| 19 Jan 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| 18 Jan 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| 17 Jan 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 16 Jan 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| 12 Jan 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
| 11 Jan 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
| 10 Jan 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 09 Jan 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 08 Jan 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| 05 Jan 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 04 Jan 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| 03 Jan 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 02 Jan 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 29 Dec 2023 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
| 28 Dec 2023 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| 27 Dec 2023 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 26 Dec 2023 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| 22 Dec 2023 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| 21 Dec 2023 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| 20 Dec 2023 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| 19 Dec 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 18 Dec 2023 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| 15 Dec 2023 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 14 Dec 2023 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| 13 Dec 2023 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 12 Dec 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 11 Dec 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 11 Dec 2023 | 0 Dividend | |||||
| 11 Dec 2023 | 4.071 Capital gain | |||||
| 08 Dec 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 65.76 | - |
| 07 Dec 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 65.35 | - |
| 06 Dec 2023 | 68.41 | 68.41 | 68.41 | 68.41 | 64.42 | - |
| *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.