Columbia Emerging Markets R (CEMRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 18 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 17 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 16 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 15 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 12 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 11 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 10 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 09 Apr 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 08 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 05 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 04 Apr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 03 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 02 Apr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 01 Apr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 28 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 27 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 26 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 25 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 22 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 21 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 20 Mar 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 19 Mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 18 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 15 Mar 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 14 Mar 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 13 Mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 12 Mar 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 11 Mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 08 Mar 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 07 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 06 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 05 Mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 04 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 01 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 29 Feb 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 28 Feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 27 Feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 26 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 23 Feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 22 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 21 Feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 20 Feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 16 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 15 Feb 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 14 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 13 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 12 Feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 09 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 08 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 07 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 06 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 05 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 02 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 01 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 31 Jan 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 30 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 29 Jan 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 26 Jan 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 25 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 24 Jan 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 23 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 22 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 19 Jan 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 18 Jan 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 17 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 16 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 12 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 11 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 10 Jan 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 09 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 08 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 05 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 04 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 03 Jan 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 02 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 29 Dec 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 28 Dec 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 27 Dec 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 26 Dec 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 22 Dec 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 21 Dec 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 20 Dec 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 19 Dec 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 18 Dec 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 15 Dec 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 14 Dec 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 13 Dec 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 12 Dec 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 11 Dec 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 08 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 07 Dec 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 06 Dec 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 05 Dec 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 04 Dec 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 01 Dec 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 30 Nov 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| *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.