Columbia Small Cap Growth Inst (CMSCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 13 June 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 12 June 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 11 June 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 10 June 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 07 June 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 06 June 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 05 June 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 04 June 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 03 June 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 31 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 30 May 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 29 May 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 28 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 24 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 23 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 22 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 21 May 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 20 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 17 May 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 16 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 15 May 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 14 May 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 13 May 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 10 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 09 May 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 08 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 07 May 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 06 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 03 May 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 02 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 01 May 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 30 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 29 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 26 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 25 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 24 Apr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 23 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 22 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 19 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 18 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 17 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 16 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 15 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 12 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 11 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 10 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 09 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 08 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 05 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 04 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 03 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 02 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 01 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 28 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 27 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 26 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 25 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 22 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 21 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 20 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 19 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 18 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 15 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 14 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 13 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 12 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 11 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 08 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 07 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 06 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 05 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 04 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 01 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 29 Feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 28 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 27 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 26 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 23 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 22 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 21 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 20 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 16 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 15 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 14 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 13 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 12 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 09 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 08 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 07 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 06 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 05 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 02 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 01 Feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 31 Jan 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 30 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 29 Jan 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 26 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 25 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 24 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| *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.