Australia markets open in 7 hours 57 minutes

Columbia Disciplined Value Adv (COLEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.80-0.04 (-0.45%)
As of 08:05AM EDT. Market open.
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 July 2024------
05 July 20248.808.808.808.808.80-
03 July 20248.848.848.848.848.84-
02 July 20248.838.838.838.838.83-
01 July 20248.828.828.828.828.82-
28 June 20248.878.878.878.878.87-
27 June 20248.828.828.828.828.82-
26 June 20248.828.828.828.828.82-
25 June 20248.828.828.828.828.82-
24 June 20248.888.888.888.888.88-
21 June 20248.838.838.838.838.83-
20 June 20248.828.828.828.828.82-
18 June 20248.798.798.798.798.79-
17 June 20248.768.768.768.768.76-
14 June 20248.718.718.718.718.71-
13 June 20248.778.778.778.778.77-
12 June 20248.798.798.798.798.79-
11 June 20248.788.788.788.788.78-
10 June 20248.848.848.848.848.84-
07 June 20248.818.818.818.818.81-
06 June 20248.848.848.848.848.84-
05 June 20248.848.848.848.848.84-
04 June 20248.828.828.828.828.82-
03 June 20248.888.888.888.888.88-
31 May 20248.948.948.948.948.94-
30 May 20248.798.798.798.798.79-
29 May 20248.778.778.778.778.77-
28 May 20248.888.888.888.888.88-
24 May 20248.948.948.948.948.94-
23 May 20248.908.908.908.908.90-
22 May 20249.009.009.009.009.00-
21 May 20249.049.049.049.049.04-
20 May 20249.029.029.029.029.02-
17 May 20249.069.069.069.069.06-
16 May 20249.049.049.049.049.04-
15 May 20249.079.079.079.079.07-
14 May 20248.998.998.998.998.99-
13 May 20248.968.968.968.968.96-
10 May 20248.968.968.968.968.96-
09 May 20248.968.968.968.968.96-
08 May 20248.868.868.868.868.86-
07 May 20248.858.858.858.858.85-
06 May 20248.868.868.868.868.86-
03 May 20248.808.808.808.808.80-
02 May 20248.758.758.758.758.75-
01 May 20248.698.698.698.698.69-
30 Apr 20248.718.718.718.718.71-
29 Apr 20248.878.878.878.878.87-
26 Apr 20248.828.828.828.828.82-
25 Apr 20248.818.818.818.818.81-
24 Apr 20248.868.868.868.868.86-
23 Apr 20248.888.888.888.888.88-
22 Apr 20248.808.808.808.808.80-
19 Apr 20248.748.748.748.748.74-
18 Apr 20248.688.688.688.688.68-
17 Apr 20248.698.698.698.698.69-
16 Apr 20248.718.718.718.718.71-
15 Apr 20248.788.788.788.788.78-
12 Apr 20248.868.868.868.868.86-
11 Apr 20249.009.009.009.009.00-
10 Apr 20249.009.009.009.009.00-
09 Apr 20249.139.139.139.139.13-
08 Apr 20249.139.139.139.139.13-
05 Apr 20249.159.159.159.159.15-
04 Apr 20249.069.069.069.069.06-
03 Apr 20249.169.169.169.169.16-
02 Apr 20249.159.159.159.159.15-
01 Apr 20249.199.199.199.199.19-
28 Mar 20249.239.239.239.239.23-
27 Mar 20249.209.209.209.209.20-
26 Mar 20249.089.089.089.089.08-
25 Mar 20249.099.099.099.099.09-
22 Mar 20249.109.109.109.109.10-
21 Mar 20249.149.149.149.149.14-
20 Mar 20249.069.069.069.069.06-
19 Mar 20248.978.978.978.978.97-
18 Mar 20248.938.938.938.938.93-
15 Mar 20248.888.888.888.888.88-
14 Mar 20248.878.878.878.878.87-
13 Mar 20248.938.938.938.938.93-
12 Mar 20248.908.908.908.908.90-
11 Mar 20248.858.858.858.858.85-
08 Mar 20248.858.858.858.858.85-
07 Mar 20248.848.848.848.848.84-
06 Mar 20248.788.788.788.788.78-
05 Mar 20248.718.718.718.718.71-
04 Mar 20248.738.738.738.738.73-
01 Mar 20248.738.738.738.738.73-
29 Feb 20248.688.688.688.688.68-
28 Feb 20248.648.648.648.648.64-
27 Feb 20248.668.668.668.668.66-
26 Feb 20248.638.638.638.638.63-
23 Feb 20248.658.658.658.658.65-
22 Feb 20248.618.618.618.618.61-
21 Feb 20248.518.518.518.518.51-
20 Feb 20248.468.468.468.468.46-
16 Feb 20248.478.478.478.478.47-
15 Feb 20248.518.518.518.518.51-
14 Feb 20248.408.408.408.408.40-
13 Feb 20248.328.328.328.328.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...