Columbia Contrarian Core Adv (CORRX)
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 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 13 June 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 12 June 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 11 June 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 10 June 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 07 June 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 06 June 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 05 June 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 04 June 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 03 June 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 31 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 30 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 29 May 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 28 May 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 24 May 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 23 May 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 22 May 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 21 May 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 20 May 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 17 May 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 16 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 15 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 14 May 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 13 May 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 10 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 09 May 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 08 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 07 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 06 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 03 May 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 02 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 01 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 30 Apr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 29 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 26 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 25 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 24 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 23 Apr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 22 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 19 Apr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 18 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 17 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 16 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 15 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 12 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 11 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 10 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 09 Apr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 08 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 05 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 04 Apr 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 03 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 02 Apr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 01 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 28 Mar 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 27 Mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 26 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 25 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 22 Mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 21 Mar 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 20 Mar 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 19 Mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 18 Mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 15 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 14 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 13 Mar 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 12 Mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 11 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 08 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 07 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 06 Mar 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 05 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 04 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 01 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 29 Feb 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 28 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 27 Feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 26 Feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 23 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 22 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 21 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 20 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 16 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 15 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 14 Feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 13 Feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| 12 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 09 Feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 08 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 07 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 06 Feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 05 Feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 02 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 01 Feb 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 31 Jan 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 30 Jan 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 29 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 26 Jan 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 25 Jan 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 24 Jan 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| *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.