Australia markets closed

Columbia Acorn Inst3 (CRBYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.58+0.02 (+0.16%)
At close: 08:00PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 202412.5812.5812.5812.5812.58-
01 July 202412.5612.5612.5612.5612.56-
28 June 202412.6512.6512.6512.6512.65-
27 June 202412.6412.6412.6412.6412.64-
26 June 202412.5412.5412.5412.5412.54-
25 June 202412.5612.5612.5612.5612.56-
24 June 202412.5912.5912.5912.5912.59-
21 June 202412.6212.6212.6212.6212.62-
20 June 202412.5012.5012.5012.5012.50-
18 June 202412.5512.5512.5512.5512.55-
17 June 202412.5212.5212.5212.5212.52-
14 June 202412.4312.4312.4312.4312.43-
13 June 202412.5912.5912.5912.5912.59-
12 June 202412.6912.6912.6912.6912.69-
11 June 202412.4912.4912.4912.4912.49-
10 June 202412.5012.5012.5012.5012.50-
07 June 202412.4512.4512.4512.4512.45-
06 June 202412.5312.5312.5312.5312.53-
05 June 202412.6812.6812.6812.6812.68-
04 June 202412.4512.4512.4512.4512.45-
03 June 202412.6512.6512.6512.6512.65-
31 May 202412.7612.7612.7612.7612.76-
30 May 202412.7612.7612.7612.7612.76-
29 May 202412.7612.7612.7612.7612.76-
28 May 202412.9312.9312.9312.9312.93-
24 May 202413.0013.0013.0013.0013.00-
23 May 202412.8612.8612.8612.8612.86-
22 May 202413.0213.0213.0213.0213.02-
21 May 202413.1213.1213.1213.1213.12-
20 May 202413.1513.1513.1513.1513.15-
17 May 202413.0713.0713.0713.0713.07-
16 May 202413.1013.1013.1013.1013.10-
15 May 202413.2413.2413.2413.2413.24-
14 May 202413.0213.0213.0213.0213.02-
13 May 202412.8612.8612.8612.8612.86-
10 May 202412.9212.9212.9212.9212.92-
09 May 202412.9212.9212.9212.9212.92-
08 May 202412.8412.8412.8412.8412.84-
07 May 202413.0113.0113.0113.0113.01-
06 May 202413.0413.0413.0413.0413.04-
03 May 202412.8012.8012.8012.8012.80-
02 May 202412.7412.7412.7412.7412.74-
01 May 202412.5712.5712.5712.5712.57-
30 Apr 202412.5712.5712.5712.5712.57-
29 Apr 202412.8112.8112.8112.8112.81-
26 Apr 202412.7412.7412.7412.7412.74-
25 Apr 202412.6112.6112.6112.6112.61-
24 Apr 202412.6412.6412.6412.6412.64-
23 Apr 202412.6212.6212.6212.6212.62-
22 Apr 202412.3512.3512.3512.3512.35-
19 Apr 202412.2512.2512.2512.2512.25-
18 Apr 202412.3912.3912.3912.3912.39-
17 Apr 202412.5112.5112.5112.5112.51-
16 Apr 202412.6512.6512.6512.6512.65-
15 Apr 202412.6712.6712.6712.6712.67-
12 Apr 202412.9112.9112.9112.9112.91-
11 Apr 202413.1713.1713.1713.1713.17-
10 Apr 202413.1313.1313.1313.1313.13-
09 Apr 202413.3513.3513.3513.3513.35-
08 Apr 202413.2713.2713.2713.2713.27-
05 Apr 202413.2213.2213.2213.2213.22-
04 Apr 202413.0813.0813.0813.0813.08-
03 Apr 202413.2113.2113.2113.2113.21-
02 Apr 202413.1513.1513.1513.1513.15-
01 Apr 202413.3713.3713.3713.3713.37-
28 Mar 202413.4613.4613.4613.4613.46-
27 Mar 202413.4113.4113.4113.4113.41-
26 Mar 202413.2313.2313.2313.2313.23-
25 Mar 202413.1913.1913.1913.1913.19-
22 Mar 202413.2713.2713.2713.2713.27-
21 Mar 202413.3413.3413.3413.3413.34-
20 Mar 202413.2213.2213.2213.2213.22-
19 Mar 202413.0713.0713.0713.0713.07-
18 Mar 202412.9912.9912.9912.9912.99-
15 Mar 202412.9912.9912.9912.9912.99-
14 Mar 202412.9812.9812.9812.9812.98-
13 Mar 202413.1313.1313.1313.1313.13-
12 Mar 202413.0713.0713.0713.0713.07-
11 Mar 202412.9812.9812.9812.9812.98-
08 Mar 202413.1013.1013.1013.1013.10-
07 Mar 202413.2313.2313.2313.2313.23-
06 Mar 202413.0313.0313.0313.0313.03-
05 Mar 202412.9112.9112.9112.9112.91-
04 Mar 202413.1213.1213.1213.1213.12-
01 Mar 202413.1013.1013.1013.1013.10-
29 Feb 202412.9812.9812.9812.9812.98-
28 Feb 202412.8912.8912.8912.8912.89-
27 Feb 202412.9112.9112.9112.9112.91-
26 Feb 202412.8512.8512.8512.8512.85-
23 Feb 202412.8212.8212.8212.8212.82-
22 Feb 202412.7812.7812.7812.7812.78-
21 Feb 202412.5812.5812.5812.5812.58-
20 Feb 202412.6812.6812.6812.6812.68-
16 Feb 202412.8312.8312.8312.8312.83-
15 Feb 202412.9012.9012.9012.9012.90-
14 Feb 202412.7612.7612.7612.7612.76-
13 Feb 202412.4212.4212.4212.4212.42-
12 Feb 202412.7512.7512.7512.7512.75-
09 Feb 202412.7112.7112.7112.7112.71-
08 Feb 202412.5912.5912.5912.5912.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...